Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luokung Technology Corp (NQ: LKCO )

0.4975 +0.0025 (+0.51%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4595 0.4650 0.4320 0.4320 59,486 -0.03(-5.98%)
Jan 30, 2024 0.4600 0.4690 0.4595 0.4595 43,348 -0.00(-0.15%)
Jan 29, 2024 0.4421 0.4690 0.4421 0.4602 30,341 +0.03(+7.02%)
Jan 26, 2024 0.4400 0.4690 0.4300 0.4300 38,622 -0.02(-3.39%)
Jan 25, 2024 0.4800 0.4887 0.4400 0.4451 26,354 +0.01(+2.06%)
Jan 24, 2024 0.4490 0.4948 0.4242 0.4361 41,495 +0.01(+1.18%)
Jan 23, 2024 0.4650 0.4900 0.4310 0.4310 219,428 -0.02(-4.46%)
Jan 22, 2024 0.4352 0.4770 0.4300 0.4511 63,918 +0.01(+1.60%)
Jan 19, 2024 0.4271 0.4567 0.4200 0.4440 76,048 +0.00(+0.45%)
Jan 18, 2024 0.4221 0.4504 0.4221 0.4420 31,924 +0.00(+0.48%)
Jan 17, 2024 0.4130 0.4500 0.4100 0.4399 69,579 -0.01(-1.41%)
Jan 16, 2024 0.4610 0.4655 0.4300 0.4462 56,476 -0.02(-4.15%)
Jan 12, 2024 0.4800 0.5010 0.4500 0.4655 81,420 +0.00(+0.00%)
Jan 11, 2024 0.4800 0.5000 0.4581 0.4655 53,093 -0.01(-1.46%)
Jan 10, 2024 0.4897 0.4900 0.4710 0.4724 20,763 -0.03(-5.50%)
Jan 09, 2024 0.4811 0.5000 0.4800 0.4999 85,926 +0.00(+0.79%)
Jan 08, 2024 0.4500 0.4980 0.4400 0.4960 111,878 +0.02(+4.42%)
Jan 05, 2024 0.4900 0.4900 0.4400 0.4750 101,598 +0.03(+5.58%)
Jan 04, 2024 0.4887 0.5200 0.4200 0.4499 238,350 -0.02(-4.48%)
Jan 03, 2024 0.5000 0.5250 0.4701 0.4710 346,868 -0.02(-4.44%)
Jan 02, 2024 0.4810 0.5067 0.4810 0.4929 98,958 -0.00(-0.08%)
Dec 29, 2023 0.5300 0.5300 0.4867 0.4933 375,532 -0.04(-7.79%)
Dec 28, 2023 0.5338 0.5700 0.5234 0.5350 204,648 -0.00(-0.37%)
Dec 27, 2023 0.5100 0.5370 0.5031 0.5370 173,221 +0.01(+2.31%)
Dec 26, 2023 0.5200 0.5339 0.5002 0.5249 247,105 -0.01(-1.87%)
Dec 22, 2023 0.5500 0.5500 0.4799 0.5349 427,080 -0.01(-2.67%)
Dec 21, 2023 0.5600 0.5698 0.5491 0.5496 98,059 -0.02(-3.21%)
Dec 20, 2023 0.5820 0.5985 0.5300 0.5678 195,682 -0.01(-2.14%)
Dec 19, 2023 0.6015 0.6150 0.5698 0.5802 89,478 -0.02(-3.35%)
Dec 18, 2023 0.6100 0.6350 0.5900 0.6003 102,266 -0.04(-6.19%)
Dec 15, 2023 0.6120 0.6500 0.6120 0.6399 233,225 +0.02(+3.04%)
Dec 14, 2023 0.6100 0.6491 0.6100 0.6210 174,013 +0.01(+1.80%)
Dec 13, 2023 0.6120 0.7097 0.6020 0.6100 163,488 +0.00(+0.33%)
Dec 12, 2023 0.6000 0.6400 0.5810 0.6080 96,091 +0.01(+1.37%)
Dec 11, 2023 0.5702 0.6752 0.5702 0.5998 162,785 -0.02(-2.87%)
Dec 08, 2023 0.6225 0.6799 0.6049 0.6175 95,870 -0.01(-1.98%)
Dec 07, 2023 0.6800 0.7800 0.6300 0.6300 359,379 -0.05(-7.33%)
Dec 06, 2023 0.6700 0.6798 0.5903 0.6798 193,869 +0.04(+6.22%)
Dec 05, 2023 0.6100 0.6599 0.5900 0.6400 579,098 +0.03(+4.99%)
Dec 04, 2023 0.6052 0.6200 0.5710 0.6096 55,983 +0.04(+7.32%)
Dec 01, 2023 0.6200 0.6600 0.5680 0.5680 56,509 -0.02(-3.10%)
Nov 30, 2023 0.6362 0.6401 0.5800 0.5862 124,518 -0.04(-6.95%)
Nov 29, 2023 0.6500 0.6600 0.6200 0.6300 152,725 -0.03(-4.17%)
Nov 28, 2023 0.6700 0.6820 0.6500 0.6574 50,575 -0.02(-2.52%)
Nov 27, 2023 0.7000 0.7000 0.6500 0.6744 85,615 -0.03(-3.66%)
Nov 24, 2023 0.7000 0.7300 0.7000 0.7000 15,228 +0.00(+0.00%)
Nov 22, 2023 0.7400 0.7400 0.6968 0.7000 147,926 -0.06(-7.28%)
Nov 21, 2023 0.7700 0.7800 0.7277 0.7550 13,603 -0.01(-1.94%)
Nov 20, 2023 0.7600 0.7700 0.7278 0.7699 10,423 -0.01(-1.29%)
Nov 17, 2023 0.7875 0.7875 0.7500 0.7800 7,260 +0.00(+0.00%)
Nov 16, 2023 0.7850 0.7950 0.7600 0.7800 10,703 +0.01(+1.30%)
Nov 15, 2023 0.8000 0.8000 0.7600 0.7700 21,381 +0.01(+1.32%)
Nov 14, 2023 0.8000 0.8000 0.7550 0.7600 14,183 -0.02(-2.31%)
Nov 13, 2023 0.7700 0.7990 0.7501 0.7780 7,194 -0.01(-1.52%)
Nov 10, 2023 0.8100 0.8100 0.7800 0.7900 25,264 -0.02(-2.35%)
Nov 09, 2023 0.8000 0.8100 0.7591 0.8090 34,722 +0.01(+1.76%)
Nov 08, 2023 0.7300 0.8200 0.7300 0.7950 56,867 +0.03(+3.25%)
Nov 07, 2023 0.7600 0.7900 0.7500 0.7700 25,464 +0.02(+2.67%)
Nov 06, 2023 0.7400 0.7720 0.7200 0.7500 15,806 +0.02(+2.74%)
Nov 03, 2023 0.7000 0.7499 0.6995 0.7300 30,915 +0.02(+2.10%)
Nov 02, 2023 0.7170 0.7300 0.7000 0.7150 33,515 -0.00(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.