Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	183.30	190.50	176.10	187.80	903	-0.60(-0.32%)
Jun 27, 2019	161.70	188.40	157.80	188.40	1,048	+29.25(+18.38%)
Jun 26, 2019	174.30	174.30	158.10	159.15	232	-19.05(-10.69%)
Jun 25, 2019		178.20	178.20	178.20	0	+0.00(+0.00%)
Jun 24, 2019	177.00	184.20	165.00	178.20	405	-6.60(-3.57%)
Jun 21, 2019	185.40	185.40	162.30	184.80	66	+4.80(+2.66%)
Jun 20, 2019	174.00	182.70	174.00	180.00	61	-6.30(-3.38%)
Jun 19, 2019	185.40	186.60	179.40	186.30	312	+4.20(+2.30%)
Jun 18, 2019	178.80	186.60	178.80	182.10	304	+0.60(+0.33%)
Jun 17, 2019	190.80	190.80	175.80	181.50	92	+4.80(+2.72%)
Jun 14, 2019	184.80	185.10	176.40	176.70	203	-11.39(-6.05%)
Jun 13, 2019	190.50	190.50	182.70	188.09	108	-0.31(-0.17%)
Jun 12, 2019	183.90	190.68	180.00	188.40	155	+3.90(+2.11%)
Jun 11, 2019	186.60	186.60	184.50	184.50	15	-5.40(-2.84%)
Jun 10, 2019	185.10	190.48	183.00	189.90	215	+8.40(+4.63%)
Jun 07, 2019	187.50	187.50	172.84	181.50	646	+25.20(+16.12%)
Jun 06, 2019	186.00	191.10	148.50	156.30	2,923	-28.12(-15.25%)
Jun 05, 2019	189.90	192.30	183.60	184.43	1,396	-6.38(-3.34%)
Jun 04, 2019	198.60	198.60	186.60	190.80	1,653	+1.80(+0.95%)
Jun 03, 2019	195.00	202.50	181.80	189.00	1,819	+2.40(+1.29%)
May 31, 2019	200.40	204.00	186.00	186.60	1,780	-12.30(-6.18%)
May 30, 2019	195.90	199.80	195.60	198.90	1,715	+3.90(+2.00%)
May 29, 2019	199.80	200.10	195.00	195.00	1,765	-2.40(-1.22%)
May 28, 2019	200.10	200.40	193.20	197.40	1,804	-2.10(-1.05%)
May 24, 2019	200.10	200.10	190.50	199.50	1,806	+0.15(+0.08%)
May 23, 2019	197.40	199.35	186.90	199.35	1,864	+5.25(+2.70%)
May 22, 2019	201.90	201.90	186.00	194.10	1,541	+2.47(+1.29%)
May 21, 2019	187.50	194.70	176.40	191.62	1,745	+6.53(+3.53%)
May 20, 2019	200.70	200.70	179.40	185.10	2,060	-18.90(-9.26%)
May 17, 2019	203.40	214.00	182.70	204.00	1,960	+2.40(+1.19%)
May 16, 2019	221.40	223.80	191.40	201.60	2,113	-20.10(-9.07%)
May 15, 2019	223.80	233.10	218.45	221.70	3,152	-3.30(-1.47%)
May 14, 2019	192.30	249.60	192.30	225.00	4,219	+29.10(+14.85%)
May 13, 2019	202.80	202.80	184.80	195.90	2,630	+11.10(+6.01%)
May 10, 2019	182.10	184.80	176.40	184.80	1,693	-0.60(-0.32%)
May 09, 2019	183.60	185.40	181.50	185.40	1,761	+0.60(+0.32%)
May 08, 2019	180.90	184.80	180.90	184.80	1,680	+0.60(+0.33%)
May 07, 2019	180.60	185.07	177.30	184.20	1,639	-0.30(-0.16%)
May 06, 2019	180.00	185.40	177.03	184.50	1,710	+1.50(+0.82%)
May 03, 2019	180.74	186.90	174.97	183.00	110	+2.40(+1.33%)
May 02, 2019	188.70	203.70	180.60	180.60	475	-11.40(-5.94%)
May 01, 2019	194.40	194.40	188.70	192.00	33	-3.00(-1.54%)
Apr 30, 2019	192.00	203.96	187.50	195.00	356	-3.00(-1.52%)
Apr 29, 2019	181.50	204.00	181.50	198.00	381	+1.50(+0.76%)
Apr 26, 2019	197.10	204.00	192.00	196.50	123	-7.20(-3.53%)
Apr 25, 2019	191.40	204.00	182.40	203.70	361	-0.30(-0.15%)
Apr 24, 2019	198.90	209.97	197.40	204.00	405	+4.95(+2.49%)
Apr 23, 2019	206.10	206.10	189.00	199.05	686	+10.05(+5.32%)
Apr 22, 2019	209.43	209.43	189.00	189.00	15	-5.11(-2.63%)
Apr 18, 2019	210.30	210.30	172.20	194.11	480	-9.89(-4.85%)
Apr 17, 2019	204.00	204.00	204.00	204.00	10	+0.00(+0.00%)
Apr 16, 2019	202.20	212.70	202.20	204.00	144	+1.50(+0.74%)
Apr 15, 2019	201.30	204.56	186.00	202.50	138	+3.30(+1.66%)
Apr 12, 2019	209.70	212.10	187.72	199.20	1,523	-10.50(-5.01%)
Apr 11, 2019	215.10	215.67	201.90	209.70	424	-4.80(-2.24%)
Apr 10, 2019	211.35	215.70	211.20	214.50	58	-3.00(-1.38%)
Apr 09, 2019	212.70	218.37	210.00	217.50	104	+6.00(+2.84%)
Apr 08, 2019	216.00	216.00	210.90	211.50	258	-10.20(-4.60%)
Apr 05, 2019	220.80	223.80	212.40	221.70	166	+3.30(+1.51%)
Apr 04, 2019	212.43	221.97	212.43	218.40	109	-3.30(-1.49%)
Apr 03, 2019	224.40	224.40	216.00	221.70	605	-0.60(-0.27%)
Apr 02, 2019	214.86	223.20	214.86	222.30	22	-0.90(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.