Australia markets closed

Luokung Technology Corp. (LKCO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7400-0.0100 (-1.33%)
At close: 04:00PM EDT
0.7237 -0.02 (-2.20%)
After hours: 07:05PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.78800.78800.73300.74000.740025,200
20 June 20240.71000.79900.70100.77500.775061,700
18 June 20240.70000.75000.70000.72000.720012,000
17 June 20240.69000.83000.67000.71400.714042,100
14 June 20240.73000.74000.70000.70000.700015,900
13 June 20240.68200.74000.65000.71500.715019,900
12 June 20240.72700.75000.69500.71500.715020,400
11 June 20240.71000.75200.61000.72000.720061,500
10 June 20240.78000.80000.70000.70000.700015,700
07 June 20240.79800.82000.73400.78000.780024,900
06 June 20240.71000.90500.71000.76000.760030,300
05 June 20240.85800.91000.75000.75800.758079,800
04 June 20240.90000.91500.83000.83000.830086,300
03 June 20240.84500.96000.83200.92500.9250313,200
31 May 20240.73900.82900.71500.80000.8000107,300
30 May 20240.68400.74000.68100.72400.724026,400
29 May 20240.74200.74200.65700.70000.700045,900
28 May 20240.70000.70000.65400.70000.700036,700
24 May 20240.65000.72000.65000.69000.690063,100
23 May 20240.67000.71000.65000.65600.656062,900
22 May 20240.67400.68000.67000.67000.670061,200
21 May 20240.68000.68000.64000.67700.677050,300
20 May 20240.57500.67000.57500.66000.6600163,200
17 May 20240.59000.62000.57500.57800.578078,600
16 May 20240.58900.58900.56000.57500.575035,500
15 May 20240.61500.61500.56800.57300.573037,400
14 May 20240.59000.63000.55900.58000.580052,500
13 May 20240.61000.61500.58500.59600.596017,700
10 May 20240.60500.61900.58000.60000.600014,500
09 May 20240.56900.62000.55000.59100.591064,500
08 May 20240.52100.59000.50000.58000.5800103,000
07 May 20240.50000.53800.49000.53000.530025,100
06 May 20240.52000.53800.50000.52000.520011,300
03 May 20240.49000.50000.48500.49800.498027,000
02 May 20240.48300.50000.48000.49500.495029,700
01 May 20240.48000.50000.48000.48000.480027,300
30 Apr 20240.51700.51700.47700.51700.517013,400
29 Apr 20240.49000.51500.47100.51000.510055,500
26 Apr 20240.48800.50000.46500.48500.485086,500
25 Apr 20240.43400.50000.43400.48800.488036,700
24 Apr 20240.53000.53800.48200.52000.520015,900
23 Apr 20240.51600.52500.48000.49600.496037,700
22 Apr 20240.55000.55000.51100.51700.517022,900
19 Apr 20240.52400.55000.52400.52600.526013,800
18 Apr 20240.53800.56100.53600.53600.536012,000
17 Apr 20240.52100.60000.50100.53700.537065,800
16 Apr 20240.53000.55200.52000.52500.525020,700
15 Apr 20240.51000.56700.51000.53400.534033,100
12 Apr 20240.51900.53500.51900.53100.531050,100
11 Apr 20240.56000.58000.56000.56000.560037,400
10 Apr 20240.55500.59700.52400.55600.556041,900
09 Apr 20240.52700.59000.52700.58000.580033,400
08 Apr 20240.62000.64700.58000.60000.600051,900
05 Apr 20240.63000.64900.60000.60000.600021,900
04 Apr 20240.65000.65000.60000.60900.609033,100
03 Apr 20240.64000.67000.63000.63300.633072,500
02 Apr 20240.62300.65800.60600.63500.635026,400
01 Apr 20240.66000.68400.59000.62300.623039,100
28 Mar 20240.66000.67100.63100.64000.640034,300
27 Mar 20240.68300.68300.65000.65400.654020,300
26 Mar 20240.66500.68900.62700.65800.658026,600
25 Mar 20240.66000.68800.66000.66500.665023,000
22 Mar 20240.66000.69000.64100.65600.656040,100
21 Mar 20240.66000.73000.66000.69500.695052,400
20 Mar 20240.67000.67500.65000.65000.650026,500
19 Mar 20240.69200.72900.65000.66000.660027,100
18 Mar 20240.70000.74000.67500.69000.690046,300
15 Mar 20240.70000.79000.66600.69100.691056,300
14 Mar 20240.74000.77000.69200.72200.722030,900
13 Mar 20240.69000.78000.69000.76500.765029,900
12 Mar 20240.78000.78000.68500.75000.750059,100
11 Mar 20240.65300.83700.65300.76000.7600153,400
08 Mar 20240.65500.68100.65000.67000.670026,700
07 Mar 20240.64800.68000.62100.66800.668054,800
06 Mar 20240.67700.68700.64100.65900.659069,000
05 Mar 20240.63000.65500.62100.64500.645084,500
04 Mar 20240.69000.69000.62000.66100.661061,600
01 Mar 20240.70200.71900.70200.70600.706046,400
29 Feb 20240.72800.73800.66000.70000.7000100,200
28 Feb 20240.79000.79000.65100.75200.752092,800
27 Feb 20240.76100.80000.76100.78000.780039,400
26 Feb 20240.72200.79000.65400.79000.790052,300
23 Feb 20240.76000.76000.63000.74400.7440126,800
22 Feb 20240.81000.82000.78000.78000.780055,700
21 Feb 20240.87000.91400.81100.82000.820093,400
20 Feb 20240.91100.92000.85000.88000.880062,200
16 Feb 20240.94000.94000.86000.88900.8890161,800
15 Feb 20240.94000.94000.85000.94000.9400181,600
14 Feb 20240.75100.94000.75000.91000.9100311,000
13 Feb 20240.98001.00000.70800.74700.7470480,900
12 Feb 20240.85001.00000.78800.94000.94001,239,200
09 Feb 20240.64000.78800.60000.75800.7580210,000
08 Feb 20240.64900.69000.60000.65000.6500330,200
07 Feb 20240.54800.65000.53400.61800.6180674,000
06 Feb 20240.42800.60000.42800.50300.50301,113,800
05 Feb 20240.44000.44000.42800.42800.428011,300
02 Feb 20240.43600.46000.43000.43100.431036,800
01 Feb 20240.44200.46900.43500.45000.450040,400
31 Jan 20240.46000.46500.43200.43200.432059,500
30 Jan 20240.46000.46900.46000.46000.460043,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...