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
0.00 0.0% 1.13 19:00:00
Open Price Low Price High Price Close Price Prev Close
1.13
more quote information »

LKCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.681.871.071.2824,353,012-0.55-32.74%
1 Month0.71933.860.601.9339,528,1600.410757.1%
3 Months0.513.860.511.7315,517,6550.62121.57%
6 Months0.403.860.361.667,513,1840.73182.5%
1 Year0.84633.860.341.514,382,3900.283733.52%
3 Years8.4498.390.341.672,178,586-7.31-86.61%
5 Years8.4498.390.341.672,178,586-7.31-86.61%

LKCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 1.13 -0.04 -3.42% 1.34 1.34 1.08 20,462,998
Mar 03 2021 1.17 -0.05 -4.1% 1.08 1.40 1.07 36,931,339
Mar 02 2021 1.22 -0.30 -19.74% 1.51 1.52 1.20 29,078,296
Mar 01 2021 1.52 -0.03 -1.94% 1.68 1.83 1.51 17,724,793
Feb 26 2021 1.55 -0.26 -14.36% 1.68 1.87 1.55 17,567,635
Feb 25 2021 1.81 -0.30 -14.22% 2.05 2.1038 1.80 18,409,828
Feb 24 2021 2.11 0.19 9.9% 2.04 2.21 2.00 14,596,901
Feb 23 2021 1.92 -0.23 -10.7% 1.86 2.04 1.42 29,495,188
Feb 22 2021 2.15 -0.15 -6.52% 2.20 2.38 2.10 20,371,725
Feb 19 2021 2.30 -0.09 -3.77% 2.48 2.62 2.16 36,412,251
Feb 18 2021 2.39 0.18 8.14% 2.48 2.77 2.11 67,457,362
Feb 17 2021 2.21 -0.79 -26.33% 2.24 2.45 1.88 83,828,180
Feb 16 2021 3.00 1.41 88.68% 2.28 3.86 1.94 154,429,150
Feb 12 2021 1.59 0.39 32.5% 1.17 1.73 1.16 55,815,611
Feb 11 2021 1.20 0.09 8.11% 1.10 1.22 0.94 48,871,340
Feb 10 2021 1.11 0.15 15.63% 1.05 1.34 1.02 33,993,149
Feb 09 2021 0.96 0.2394 33.22% 0.8223 0.998 0.777 27,045,725
Feb 08 2021 0.7206 0.0806 12.59% 0.659 0.75 0.646 16,252,341
Feb 05 2021 0.64 -0.0464 -6.76% 0.7193 0.7205 0.60 22,291,232
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.