LKCO

Luokung Technology Historical Data

LKCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.6398 -0.1914 -23.03% 0.8096 0.94 0.63 9,052,063
Jul 01 2020 0.8312 0.1681 25.35% 0.7912 1.40 0.6699 43,419,379
Jun 30 2020 0.6631 0.0331 5.25% 0.6315 0.67 0.61 445,592
Jun 29 2020 0.63 -0.0098 -1.53% 0.6472 0.67 0.61 283,648
Jun 26 2020 0.6398 -0.0032 -0.5% 0.64 0.64 0.6099 313,293
Jun 25 2020 0.643 -0.017 -2.58% 0.69 0.705 0.621 599,487
Jun 24 2020 0.66 0.0201 3.14% 0.667 0.719899 0.63 1,439,678
Jun 23 2020 0.639899 0.0462 7.78% 0.586 0.67 0.56 1,011,038
Jun 22 2020 0.5937 -0.0093 -1.54% 0.6247 0.63 0.56 322,375
Jun 19 2020 0.603 -0.017 -2.74% 0.635 0.64 0.603 522,229
Jun 18 2020 0.62 0.0038 0.62% 0.64 0.65 0.6003 547,143
Jun 17 2020 0.6162 -0.0108 -1.72% 0.62 0.65 0.60 212,023
Jun 16 2020 0.627 -0.028 -4.27% 0.581 0.72 0.581 450,467
Jun 15 2020 0.655 0.1077 19.68% 0.5511 0.69 0.5473 903,362
Jun 12 2020 0.5473 0.0173 3.26% 0.5565 0.585 0.48 344,320
Jun 11 2020 0.53 -0.06 -10.17% 0.599 0.625 0.51 437,541
Jun 10 2020 0.59 -0.01 -1.67% 0.64 0.72 0.58 2,013,879
Jun 09 2020 0.60 -0.07 -10.45% 0.7245 0.7245 0.58 881,255
Jun 08 2020 0.67 0.0003 0.04% 0.7129 0.73 0.64 369,200
Jun 05 2020 0.6697 0.0096 1.45% 0.70 0.7455 0.6257 246,752
Jun 04 2020 0.660101 -0.0299 -4.33% 0.7843 0.85 0.623 991,645
Jun 03 2020 0.69 0.1401 25.48% 0.58 0.75 0.57 1,170,375
Jun 02 2020 0.5499 0.0424 8.35% 0.5095 0.577 0.49 585,261
Jun 01 2020 0.5075 0.0266 5.53% 0.4861 0.58 0.481 576,869
May 29 2020 0.480899 -0.0289 -5.67% 0.518 0.521 0.4724 80,288
May 28 2020 0.5098 0.0098 1.96% 0.5046 0.529 0.48 135,592
May 27 2020 0.50 -0.025 -4.76% 0.51 0.5224 0.49 98,565
May 26 2020 0.525 0.0044 0.84% 0.538 0.54 0.51 154,713
May 25 2020 0.520601 0.00 +0.00% 0.52 0.54 0.505 0
May 22 2020 0.520601 0.0056 1.09% 0.52 0.54 0.505 186,819
May 21 2020 0.515 0.015 3.0% 0.5167 0.52 0.488 80,095
May 20 2020 0.50 0.039 8.46% 0.483 0.52 0.47 223,270
May 19 2020 0.461 -0.0202 -4.2% 0.49 0.50 0.461 123,424
May 18 2020 0.4812 0.0062 1.31% 0.4956 0.50 0.469 103,162
May 15 2020 0.475001 0.006 1.28% 0.491 0.50 0.462 24,501
May 14 2020 0.469 -0.019 -3.89% 0.5041 0.5041 0.4601 63,160
May 13 2020 0.488 0.033 7.25% 0.478 0.511 0.47 58,484
May 12 2020 0.455 -0.045 -9.0% 0.5082 0.5277 0.455 129,974
May 11 2020 0.50 -0.03 -5.66% 0.55 0.55 0.50 44,881
May 08 2020 0.53 0.057 12.05% 0.473 0.54 0.4617 84,180
May 07 2020 0.473 0.0009 0.19% 0.473 0.48 0.4601 31,222
May 06 2020 0.4721 0.0057 1.22% 0.50 0.50 0.472 42,135
May 05 2020 0.4664 -0.0157 -3.26% 0.4593 0.504 0.4593 26,960
May 04 2020 0.4821 -0.0179 -3.58% 0.4983 0.50 0.4751 44,140
May 01 2020 0.50 -0.0301 -5.68% 0.5022 0.53 0.48 22,526
Apr 30 2020 0.5301 -0.0099 -1.83% 0.56 0.56 0.495 287,528
Apr 29 2020 0.54 0.035 6.93% 0.55 0.55 0.51 95,309
Apr 28 2020 0.505 0.007 1.41% 0.5229 0.5425 0.49 133,426
Apr 27 2020 0.498 0.022 4.62% 0.492 0.52 0.4523 105,143
Apr 24 2020 0.476 -0.017 -3.45% 0.5176 0.518 0.45 105,396
Apr 23 2020 0.493 0.017 3.57% 0.47 0.50 0.468 58,492
Apr 22 2020 0.476 0.0395 9.05% 0.4541 0.4809 0.4222 112,008
Apr 21 2020 0.4365 -0.0435 -9.06% 0.4763 0.5175 0.43 175,295
Apr 20 2020 0.48 -0.02 -4.0% 0.546 0.55 0.4701 298,248
Apr 17 2020 0.50 -0.056 -10.07% 0.56 0.56 0.4925 83,932
Apr 16 2020 0.556 -0.0258 -4.43% 0.5678 0.59 0.48 274,212
Apr 15 2020 0.5818 -0.0582 -9.09% 0.64 0.6799 0.5485 251,901
Apr 14 2020 0.64 0.06 10.34% 0.59 0.68 0.59 99,433
Apr 13 2020 0.58 0.002 0.35% 0.598 0.598 0.561 35,547
Apr 10 2020 0.578 0.00 +0.00% 0.56 0.60 0.55 0
Apr 09 2020 0.578 0.0181 3.23% 0.56 0.60 0.55 51,649
Apr 08 2020 0.5599 -0.0085 -1.5% 0.5711 0.64 0.5122 201,413
Apr 07 2020 0.5684 -0.0016 -0.28% 0.5751 0.60 0.5631 75,563
Apr 06 2020 0.57 -0.0573 -9.13% 0.6587 0.68 0.5631 91,478
Your Recent History
NASDAQ
LKCO
Luokung Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 11:35:35