Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Luokung Technology Corporation (LKCO)
Luokung Technology Corporation (LKCO) Historical

LKCO Luokung Technology Corporation

0.4852

-0.0026 (-0.53%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

LKCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.4878	-0.0323	-6.21%	0.4941	0.50	0.48	34,049
Apr 24 2024	0.5201	0.0239	4.82%	0.5302	0.5379	0.482	15,647
Apr 23 2024	0.4962	-0.021	-4.06%	0.51	0.524591	0.48	37,686
Apr 22 2024	0.5172	-0.00874	-1.66%	0.55	0.5512	0.5111	22,901
Apr 19 2024	0.525938	-0.01046	-1.95%	0.51	0.55	0.51	13,831
Apr 18 2024	0.5364	-0.001	-0.19%	0.55	0.5612	0.5106	11,965
Apr 17 2024	0.5374	0.0124	2.36%	0.521	0.60	0.501	65,819
Apr 16 2024	0.525	-0.0093	-1.74%	0.52	0.552	0.52	18,307
Apr 15 2024	0.5343	0.0036	0.68%	0.51	0.56654	0.51	33,093
Apr 12 2024	0.5307	-0.0293	-5.23%	0.5185	0.535	0.5185	50,108
Apr 11 2024	0.56	0.004	0.72%	0.56	0.58	0.56	27,455
Apr 10 2024	0.556	-0.024	-4.14%	0.5827	0.597223	0.5235	41,020
Apr 09 2024	0.58	-0.02	-3.33%	0.527	0.59	0.527	31,816
Apr 08 2024	0.60	0.00	0.00%	0.62	0.6474	0.58	51,906
Apr 05 2024	0.60	-0.0089	-1.46%	0.6393	0.6473	0.60	21,469
Apr 04 2024	0.6089	-0.0241	-3.81%	0.65	0.65	0.6001	33,009
Apr 03 2024	0.633	-0.0021	-0.33%	0.64	0.67	0.63	70,470
Apr 02 2024	0.6351	0.0124	1.99%	0.62	0.6581	0.606	22,199
Apr 01 2024	0.6227	-0.0168	-2.63%	0.66	0.68373	0.590499	39,138
Mar 28 2024	0.6395	-0.0143	-2.19%	0.66	0.67125	0.631	34,263
Mar 27 2024	0.6538	-0.00433	-0.66%	0.6825	0.6825	0.6502	20,337
Mar 26 2024	0.658131	-0.00697	-1.05%	0.6651	0.689	0.627	25,074
Mar 25 2024	0.6651	0.0091	1.39%	0.66	0.688	0.66	21,860
Mar 22 2024	0.656	-0.039	-5.61%	0.66	0.69	0.6408	40,058
Mar 21 2024	0.695	0.0449	6.91%	0.66	0.73	0.66	52,355
Mar 20 2024	0.6501	-0.0099	-1.50%	0.67	0.675	0.65	26,534
Mar 19 2024	0.66	-0.03	-4.35%	0.69	0.729	0.6503	27,078
Mar 18 2024	0.69	-0.001	-0.14%	0.70	0.74	0.6754	46,266
Mar 15 2024	0.691	-0.0314	-4.35%	0.70	0.789924	0.6661	56,366
Mar 14 2024	0.7224	-0.0421	-5.51%	0.7562	0.77	0.6918	30,869
Mar 13 2024	0.7645	0.0145	1.93%	0.69	0.78	0.69	30,025
Mar 12 2024	0.75	-0.0099	-1.30%	0.78	0.78	0.68537	59,126
Mar 11 2024	0.7599	0.09	13.43%	0.6531	0.837	0.6531	153,462
Mar 08 2024	0.6699	0.002	0.30%	0.6545	0.6825	0.6501	26,685
Mar 07 2024	0.6679	0.0094	1.43%	0.6481	0.6796	0.6212	54,847
Mar 06 2024	0.6585	0.01365	2.12%	0.677	0.687	0.6408	68,421
Mar 05 2024	0.64485	-0.01585	-2.40%	0.63	0.6552	0.6206	82,175
Mar 04 2024	0.6607	-0.0452	-6.40%	0.69	0.69	0.62	61,729
Mar 01 2024	0.7059	0.0058	0.83%	0.7019	0.719	0.7019	46,433
Feb 29 2024	0.7001	-0.0522	-6.94%	0.728	0.738	0.66	99,860
Feb 28 2024	0.7523	-0.0278	-3.56%	0.79	0.79	0.651	90,421
Feb 27 2024	0.7801	-0.0099	-1.25%	0.80	0.80	0.7612	38,078
Feb 26 2024	0.79	0.0459	6.17%	0.7218	0.79	0.6543	52,350
Feb 23 2024	0.7441	-0.0359	-4.60%	0.76	0.76	0.63	126,676
Feb 22 2024	0.78	-0.04	-4.88%	0.81	0.819999	0.7797	53,945
Feb 21 2024	0.82	-0.06	-6.82%	0.87	0.91445	0.8105	93,364
Feb 20 2024	0.88	-0.009	-1.01%	0.9114	0.92	0.850001	62,293
Feb 16 2024	0.889	-0.051	-5.43%	0.94	0.94	0.86	161,836
Feb 15 2024	0.94	0.03	3.30%	0.94	0.94	0.85	180,514
Feb 14 2024	0.91	0.1627	21.77%	0.751	0.94	0.7501	310,617
Feb 13 2024	0.7473	-0.1924	-20.47%	0.966329	1.00	0.7077	453,591
Feb 12 2024	0.9397	0.18134	23.91%	0.85	1.00	0.7875	1,236,791
Feb 09 2024	0.758365	0.10857	16.71%	0.64	0.788	0.60	210,040
Feb 08 2024	0.6498	0.0321	5.20%	0.6491	0.69	0.60	329,455
Feb 07 2024	0.6177	0.1147	22.80%	0.548	0.65	0.5339	667,817
Feb 06 2024	0.503	0.075	17.52%	0.425	0.60	0.425	1,105,215
Feb 05 2024	0.428	-0.003	-0.70%	0.44	0.44	0.428	11,255
Feb 02 2024	0.431	-0.019	-4.22%	0.45	0.46	0.43	36,751
Feb 01 2024	0.45	0.018	4.17%	0.45	0.4693	0.435	38,103
Jan 31 2024	0.432	-0.0275	-5.98%	0.45	0.465	0.432	59,486
Jan 30 2024	0.4595	-0.0007	-0.15%	0.4595	0.469	0.4595	43,348
Jan 29 2024	0.4602	0.0302	7.02%	0.4421	0.469	0.4421	30,349

Luokung Technology

Delayed Upgrade Clock