Canada markets open in 5 hours 37 minutes

Luokung Technology Corp. (LKCO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.7174-0.0137 (-1.87%)
At close: 04:00PM EDT
0.7001 -0.02 (-2.41%)
After hours: 07:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.70700.75000.70700.71700.717037,200
Jun 24, 20240.72000.77200.72000.73100.731022,300
Jun 21, 20240.78800.78800.73300.74000.740025,200
Jun 20, 20240.71000.79900.70100.77500.775061,700
Jun 18, 20240.70000.75000.70000.72000.720012,000
Jun 17, 20240.69000.83000.67000.71400.714042,100
Jun 14, 20240.73000.74000.70000.70000.700015,900
Jun 13, 20240.68200.74000.65000.71500.715019,900
Jun 12, 20240.72700.75000.69500.71500.715020,400
Jun 11, 20240.71000.75200.61000.72000.720061,500
Jun 10, 20240.78000.80000.70000.70000.700015,700
Jun 07, 20240.79800.82000.73400.78000.780024,900
Jun 06, 20240.71000.90500.71000.76000.760030,300
Jun 05, 20240.85800.91000.75000.75800.758079,800
Jun 04, 20240.90000.91500.83000.83000.830086,300
Jun 03, 20240.84500.96000.83200.92500.9250313,200
May 31, 20240.73900.82900.71500.80000.8000107,300
May 30, 20240.68400.74000.68100.72400.724026,400
May 29, 20240.74200.74200.65700.70000.700045,900
May 28, 20240.70000.70000.65400.70000.700036,700
May 24, 20240.65000.72000.65000.69000.690063,100
May 23, 20240.67000.71000.65000.65600.656062,900
May 22, 20240.67400.68000.67000.67000.670061,200
May 21, 20240.68000.68000.64000.67700.677050,300
May 20, 20240.57500.67000.57500.66000.6600163,200
May 17, 20240.59000.62000.57500.57800.578078,600
May 16, 20240.58900.58900.56000.57500.575035,500
May 15, 20240.61500.61500.56800.57300.573037,400
May 14, 20240.59000.63000.55900.58000.580052,500
May 13, 20240.61000.61500.58500.59600.596017,700
May 10, 20240.60500.61900.58000.60000.600014,500
May 09, 20240.56900.62000.55000.59100.591064,500
May 08, 20240.52100.59000.50000.58000.5800103,000
May 07, 20240.50000.53800.49000.53000.530025,100
May 06, 20240.52000.53800.50000.52000.520011,300
May 03, 20240.49000.50000.48500.49800.498027,000
May 02, 20240.48300.50000.48000.49500.495029,700
May 01, 20240.48000.50000.48000.48000.480027,300
Apr 30, 20240.51700.51700.47700.51700.517013,400
Apr 29, 20240.49000.51500.47100.51000.510055,500
Apr 26, 20240.48800.50000.46500.48500.485086,500
Apr 25, 20240.43400.50000.43400.48800.488036,700
Apr 24, 20240.53000.53800.48200.52000.520015,900
Apr 23, 20240.51600.52500.48000.49600.496037,700
Apr 22, 20240.55000.55000.51100.51700.517022,900
Apr 19, 20240.52400.55000.52400.52600.526013,800
Apr 18, 20240.53800.56100.53600.53600.536012,000
Apr 17, 20240.52100.60000.50100.53700.537065,800
Apr 16, 20240.53000.55200.52000.52500.525020,700
Apr 15, 20240.51000.56700.51000.53400.534033,100
Apr 12, 20240.51900.53500.51900.53100.531050,100
Apr 11, 20240.56000.58000.56000.56000.560037,400
Apr 10, 20240.55500.59700.52400.55600.556041,900
Apr 09, 20240.52700.59000.52700.58000.580033,400
Apr 08, 20240.62000.64700.58000.60000.600051,900
Apr 05, 20240.63000.64900.60000.60000.600021,900
Apr 04, 20240.65000.65000.60000.60900.609033,100
Apr 03, 20240.64000.67000.63000.63300.633072,500
Apr 02, 20240.62300.65800.60600.63500.635026,400
Apr 01, 20240.66000.68400.59000.62300.623039,100
Mar 28, 20240.66000.67100.63100.64000.640034,300
Mar 27, 20240.68300.68300.65000.65400.654020,300
Mar 26, 20240.66500.68900.62700.65800.658026,600
Mar 25, 20240.66000.68800.66000.66500.665023,000
Mar 22, 20240.66000.69000.64100.65600.656040,100
Mar 21, 20240.66000.73000.66000.69500.695052,400
Mar 20, 20240.67000.67500.65000.65000.650026,500
Mar 19, 20240.69200.72900.65000.66000.660027,100
Mar 18, 20240.70000.74000.67500.69000.690046,300
Mar 15, 20240.70000.79000.66600.69100.691056,300
Mar 14, 20240.74000.77000.69200.72200.722030,900
Mar 13, 20240.69000.78000.69000.76500.765029,900
Mar 12, 20240.78000.78000.68500.75000.750059,100
Mar 11, 20240.65300.83700.65300.76000.7600153,400
Mar 08, 20240.65500.68100.65000.67000.670026,700
Mar 07, 20240.64800.68000.62100.66800.668054,800
Mar 06, 20240.67700.68700.64100.65900.659069,000
Mar 05, 20240.63000.65500.62100.64500.645084,500
Mar 04, 20240.69000.69000.62000.66100.661061,600
Mar 01, 20240.70200.71900.70200.70600.706046,400
Feb 29, 20240.72800.73800.66000.70000.7000100,200
Feb 28, 20240.79000.79000.65100.75200.752092,800
Feb 27, 20240.76100.80000.76100.78000.780039,400
Feb 26, 20240.72200.79000.65400.79000.790052,300
Feb 23, 20240.76000.76000.63000.74400.7440126,800
Feb 22, 20240.81000.82000.78000.78000.780055,700
Feb 21, 20240.87000.91400.81100.82000.820093,400
Feb 20, 20240.91100.92000.85000.88000.880062,200
Feb 16, 20240.94000.94000.86000.88900.8890161,800
Feb 15, 20240.94000.94000.85000.94000.9400181,600
Feb 14, 20240.75100.94000.75000.91000.9100311,000
Feb 13, 20240.98001.00000.70800.74700.7470480,900
Feb 12, 20240.85001.00000.78800.94000.94001,239,200
Feb 09, 20240.64000.78800.60000.75800.7580210,000
Feb 08, 20240.64900.69000.60000.65000.6500330,200
Feb 07, 20240.54800.65000.53400.61800.6180674,000
Feb 06, 20240.42800.60000.42800.50300.50301,113,800
Feb 05, 20240.44000.44000.42800.42800.428011,300
Feb 02, 20240.43600.46000.43000.43100.431036,800
Feb 01, 20240.44200.46900.43500.45000.450040,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...