LKCO

Luokung Technology Historical Data

LKCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.5199 -0.0601 -10.36% 0.58 0.5896 0.4797 851,526
Oct 22 2020 0.58 -0.0568 -8.92% 0.65 0.66 0.558 1,000,065
Oct 21 2020 0.6368 0.0268 4.39% 0.62 0.6666 0.59001 1,780,252
Oct 20 2020 0.61 0.0412 7.24% 0.571 0.6195 0.56 1,279,880
Oct 19 2020 0.5688 0.0543 10.55% 0.518 0.61 0.516049 1,424,218
Oct 16 2020 0.5145 0.0065 1.28% 0.5034 0.53 0.5034 259,688
Oct 15 2020 0.508 -0.017 -3.24% 0.52 0.5255 0.49 230,976
Oct 14 2020 0.525 -0.015 -2.78% 0.54 0.54 0.5011 318,823
Oct 13 2020 0.54 0.011 2.08% 0.5363 0.546 0.52 374,531
Oct 12 2020 0.529 0.019 3.73% 0.5093 0.53 0.502 201,885
Oct 09 2020 0.51 0.011 2.2% 0.4811 0.51 0.48 324,747
Oct 08 2020 0.499 0.0236 4.96% 0.4838 0.51 0.47 356,127
Oct 07 2020 0.4754 0.00 +0.00% 0.4991 0.4991 0.462 0
Oct 07 2020 0.4754 -0.0029 -0.61% 0.4991 0.4991 0.462 236,325
Oct 06 2020 0.4783 0.0065 1.38% 0.47 0.49 0.462 190,676
Oct 05 2020 0.4718 -0.0173 -3.54% 0.472 0.499061 0.47 310,694
Oct 02 2020 0.4891 -0.0095 -1.91% 0.425 0.5015 0.425 713,757
Oct 01 2020 0.4986 0.0115 2.36% 0.4892 0.5225 0.47 485,579
Sep 30 2020 0.4871 -0.0379 -7.22% 0.525 0.5472 0.48 889,847
Sep 29 2020 0.525 0.0652 14.18% 0.44 0.519 0.44 857,031
Sep 28 2020 0.4598 0.0319 7.46% 0.43 0.48 0.43 840,202
Sep 25 2020 0.4279 0.0199 4.88% 0.4022 0.43 0.40 661,963
Sep 24 2020 0.408 -0.0084 -2.02% 0.41 0.4399 0.38 370,384
Sep 23 2020 0.4164 -0.0178 -4.1% 0.434 0.434 0.4011 321,513
Sep 22 2020 0.4342 -0.0122 -2.73% 0.4355 0.4599 0.43 173,757
Sep 21 2020 0.4464 -0.0107 -2.34% 0.447 0.4596 0.43 392,183
Sep 18 2020 0.4571 0.0506 12.45% 0.404 0.465 0.40 868,407
Sep 17 2020 0.4065 0.0065 1.62% 0.39 0.4202 0.39 356,432
Sep 16 2020 0.40 -0.0145 -3.5% 0.4125 0.4299 0.393 353,711
Sep 15 2020 0.4145 0.015 3.75% 0.3976 0.4299 0.39 286,436
Sep 14 2020 0.3995 0.0145 3.77% 0.3903 0.4191 0.36 521,846
Sep 11 2020 0.385 -0.0128 -3.22% 0.398 0.416 0.3723 295,003
Sep 10 2020 0.3978 -0.0372 -8.55% 0.437 0.45 0.3844 433,474
Sep 09 2020 0.435 -0.005 -1.14% 0.45 0.4697 0.4113 555,815
Sep 08 2020 0.44 0.034 8.37% 0.40 0.4499 0.3729 838,119
Sep 07 2020 0.406 0.00 +0.00% 0.4132 0.4407 0.374899 0
Sep 04 2020 0.406 -0.008 -1.93% 0.4132 0.4407 0.374899 785,578
Sep 03 2020 0.414 -0.005 -1.19% 0.419 0.46 0.403 583,329
Sep 02 2020 0.419 -0.022 -4.99% 0.4208 0.44 0.4151 727,877
Sep 01 2020 0.441 -0.0348 -7.31% 0.48 0.495 0.43 1,070,685
Aug 31 2020 0.4758 -0.0332 -6.52% 0.5033 0.52 0.4602 1,307,340
Aug 28 2020 0.509 -0.001 -0.2% 0.5105 0.5298 0.5051 478,774
Aug 27 2020 0.51 0.0034 0.67% 0.5151 0.525 0.5011 435,466
Aug 26 2020 0.5066 -0.0285 -5.33% 0.54 0.554 0.505 882,264
Aug 25 2020 0.5351 0.0113 2.16% 0.50 0.5619 0.50 687,784
Aug 24 2020 0.5238 0.0008 0.15% 0.5197 0.53 0.50 713,791
Aug 21 2020 0.523 -0.015 -2.79% 0.532 0.548 0.51 411,213
Aug 20 2020 0.538 -0.0065 -1.19% 0.5301 0.5502 0.5301 486,205
Aug 19 2020 0.5445 -0.0045 -0.82% 0.5328 0.58 0.523 884,704
Aug 18 2020 0.549 0.0301 5.8% 0.5222 0.55 0.51 803,151
Aug 17 2020 0.5189 -0.0341 -6.17% 0.552 0.5699 0.50 1,699,378
Aug 14 2020 0.553 -0.007 -1.25% 0.5885 0.5899 0.54 852,643
Aug 13 2020 0.56 -0.0359 -6.02% 0.589 0.6025 0.53 1,757,670
Aug 12 2020 0.5959 -0.0141 -2.31% 0.615 0.63 0.59011 939,858
Aug 11 2020 0.61 -0.0098 -1.58% 0.6018 0.6317 0.5826 2,220,453
Aug 10 2020 0.6198 -0.0202 -3.16% 0.623 0.6358 0.6012 1,287,948
Aug 07 2020 0.64 -0.0045 -0.7% 0.6374 0.65 0.615 1,262,272
Aug 06 2020 0.6445 -0.0055 -0.85% 0.6534 0.6534 0.622 967,590
Aug 05 2020 0.65 0.007 1.09% 0.65 0.6602 0.6201 1,293,640
Aug 04 2020 0.643 -0.013 -1.98% 0.65 0.66 0.631 1,351,575
Aug 03 2020 0.656 -0.02 -2.96% 0.67 0.68 0.64 2,089,531
Jul 31 2020 0.676 -0.082 -10.82% 0.75 0.85 0.662 4,022,886
Jul 30 2020 0.758 0.103 15.73% 0.63 0.78 0.625 5,485,088
Jul 29 2020 0.655 0.00 0.0% 0.6499 0.659 0.615 1,614,072
Jul 28 2020 0.655 0.039 6.33% 0.60 0.6599 0.56 2,655,653
Jul 27 2020 0.616 -0.0588 -8.71% 0.6706 0.729 0.59 3,183,867
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:20201024 04:20:48