LKCO

Luokung Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Luokung Technology Corporation LKCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0055 -2.24% 0.24 00:00:21
Open Price Low Price High Price Close Price Prev Close
0.2577 0.23 0.2598 0.2332 0.2455
more quote information »

LKCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2350.26490.22270.23859174,339,6120.0052.13%
1 Month0.42220.43590.19080.25990523,907,400-0.1822-43.15%
3 Months0.440.52170.19080.31629542,141,463-0.20-45.45%
6 Months0.50280.920.19080.46661372,061,327-0.2628-52.27%
1 Year1.351.800.19080.9282353,382,718-1.11-82.22%
3 Years10.0010.090.19081.454,211,409-9.76-97.6%
5 Years8.4498.390.19081.463,547,675-8.20-97.16%

LKCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 0.2332 -0.0123 -5.01% 0.2577 0.2598 0.23 3,949,896
Aug 04 2022 0.2455 0.0082 3.46% 0.2388 0.2649 0.2373 6,896,763
Aug 03 2022 0.2373 0.0048 2.06% 0.2279 0.239 0.2246 4,402,991
Aug 02 2022 0.2325 -0.0048 -2.02% 0.237 0.24 0.225 3,681,902
Aug 01 2022 0.2373 0.0032 1.37% 0.24 0.24 0.2239 3,324,887
Jul 29 2022 0.2341 -0.0009 -0.38% 0.235 0.235 0.2227 3,391,519
Jul 28 2022 0.235 -0.0032 -1.34% 0.245 0.2489 0.2326 5,892,972
Jul 27 2022 0.2382 0.0032 1.36% 0.2427 0.2477 0.2302 8,371,207
Jul 26 2022 0.235 -0.1646 -41.19% 0.2404 0.2763 0.1908 31,730,532
Jul 25 2022 0.3996 0.0002 0.05% 0.40 0.416 0.3909 430,416
Jul 22 2022 0.3994 -0.0206 -4.9% 0.4154 0.42 0.3851 959,590
Jul 21 2022 0.42 0.0031 0.74% 0.4089 0.433 0.40 1,027,451
Jul 20 2022 0.4169 -0.003 -0.71% 0.4032 0.417 0.3999 1,107,834
Jul 19 2022 0.4199 0.0148 3.65% 0.3998 0.424899 0.395 870,695
Jul 18 2022 0.4051 -0.003 -0.74% 0.407 0.4099 0.395 560,618
Jul 15 2022 0.4081 0.0063 1.57% 0.3908 0.41 0.39 634,470
Jul 14 2022 0.4018 -0.0001 -0.02% 0.4029 0.408699 0.3875 613,962
Jul 13 2022 0.4019 -0.0081 -1.98% 0.403 0.405 0.3773 1,224,999
Jul 12 2022 0.41 0.00 0.0% 0.411 0.419 0.396 576,219
Jul 11 2022 0.41 -0.0225 -5.2% 0.4289 0.4289 0.399 1,607,778
Jul 08 2022 0.4325 0.0036 0.84% 0.4222 0.4359 0.4183 841,192
Jul 07 2022 0.4289 0.0176 4.28% 0.42 0.4301 0.3908 940,248
See More Historical Prices »


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.

Log in to InvestorsHub
Register Now