Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	74.70	76.50	70.50	75.90	278,151	-1.20(-1.56%)
Jun 29, 2021	80.40	80.48	75.30	77.10	230,752	-2.70(-3.38%)
Jun 28, 2021	81.90	82.50	78.00	79.80	290,683	+4.50(+5.98%)
Jun 25, 2021	78.82	78.82	73.65	75.30	241,086	-3.00(-3.83%)
Jun 24, 2021	84.90	85.50	78.00	78.30	389,826	-2.40(-2.97%)
Jun 23, 2021	80.10	85.20	78.30	80.70	608,639	+4.80(+6.32%)
Jun 22, 2021	74.40	78.90	69.63	75.90	613,788	-0.30(-0.39%)
Jun 21, 2021	78.60	90.00	75.20	76.20	1,912,848	+5.10(+7.17%)
Jun 18, 2021	59.97	72.90	59.70	71.10	820,510	+12.90(+22.16%)
Jun 17, 2021	58.80	60.90	57.90	58.20	163,793	-2.10(-3.48%)
Jun 16, 2021	63.00	63.00	55.24	60.30	496,304	-2.70(-4.29%)
Jun 15, 2021	66.90	67.20	62.10	63.00	442,818	-4.20(-6.25%)
Jun 14, 2021	64.50	71.40	60.30	67.20	1,486,559	+14.10(+26.55%)
Jun 11, 2021	52.80	56.70	50.40	53.10	324,096	+0.00(+0.00%)
Jun 10, 2021	46.80	53.70	45.60	53.10	365,477	+8.10(+18.00%)
Jun 09, 2021	48.00	48.60	45.00	45.00	194,927	-3.00(-6.25%)
Jun 08, 2021	48.00	50.40	46.80	48.00	230,634	+0.00(+0.00%)
Jun 07, 2021	47.10	48.23	45.00	48.00	262,037	+3.90(+8.84%)
Jun 04, 2021	42.00	46.80	41.70	44.10	197,855	+2.40(+5.76%)
Jun 03, 2021	42.30	42.60	40.50	41.70	184,227	-1.20(-2.80%)
Jun 02, 2021	45.30	46.20	42.60	42.90	212,552	-3.00(-6.54%)
Jun 01, 2021	45.60	47.10	42.60	45.90	192,275	+1.20(+2.68%)
May 28, 2021	48.30	48.54	42.90	44.70	226,247	-3.00(-6.29%)
May 27, 2021	43.20	47.70	42.60	47.70	285,107	+5.10(+11.97%)
May 26, 2021	40.80	43.50	39.60	42.60	180,699	+2.70(+6.77%)
May 25, 2021	40.50	44.10	39.00	39.90	442,543	+4.20(+11.76%)
May 24, 2021	34.20	37.80	33.62	35.70	161,641	+0.90(+2.59%)
May 21, 2021	34.98	34.98	33.90	34.80	95,797	+0.30(+0.87%)
May 20, 2021	35.70	35.70	34.20	34.50	100,604	-0.30(-0.86%)
May 19, 2021	34.80	35.40	33.90	34.80	89,332	-0.90(-2.52%)
May 18, 2021	35.40	36.90	35.40	35.70	104,259	+0.30(+0.85%)
May 17, 2021	35.40	36.90	35.40	35.40	101,314	-0.90(-2.48%)
May 14, 2021	35.40	38.10	34.50	36.30	154,337	+1.20(+3.42%)
May 13, 2021	35.40	37.20	33.60	35.10	150,881	-0.60(-1.68%)
May 12, 2021	36.30	37.20	35.10	35.70	161,513	+0.60(+1.71%)
May 11, 2021	34.20	37.50	33.00	35.10	345,714	-2.40(-6.40%)
May 10, 2021	42.90	43.20	37.50	37.50	362,670	-8.10(-17.76%)
May 07, 2021	50.70	51.00	45.30	45.60	356,112	-4.80(-9.52%)
May 06, 2021	54.00	54.30	48.00	50.40	713,909	+6.00(+13.51%)
May 05, 2021	51.30	52.50	38.40	44.40	690,863	-4.20(-8.64%)
May 04, 2021	46.80	52.20	44.40	48.60	455,173	+0.00(+0.00%)
May 03, 2021	40.50	58.80	39.60	48.60	1,360,142	+7.20(+17.39%)
Apr 30, 2021	39.90	41.40	38.70	41.40	165,683	+0.60(+1.47%)
Apr 29, 2021	40.20	41.10	37.50	40.80	156,862	+2.10(+5.43%)
Apr 28, 2021	37.80	39.30	35.70	38.70	132,555	+1.80(+4.88%)
Apr 27, 2021	44.10	44.10	36.30	36.90	372,427	-3.00(-7.52%)
Apr 26, 2021	36.00	41.10	35.70	39.90	460,331	+6.30(+18.75%)
Apr 23, 2021	32.10	33.60	30.30	33.60	165,943	+2.40(+7.69%)
Apr 22, 2021	33.00	33.60	30.30	31.20	186,250	-0.60(-1.89%)
Apr 21, 2021	27.90	35.70	27.00	31.80	237,464	+3.00(+10.42%)
Apr 20, 2021	30.60	30.60	26.40	28.80	221,299	-1.50(-4.95%)
Apr 19, 2021	31.20	31.80	30.30	30.30	112,837	-0.90(-2.88%)
Apr 16, 2021	32.40	32.53	30.00	31.20	200,456	-0.90(-2.80%)
Apr 15, 2021	30.90	34.20	30.60	32.10	179,885	+1.20(+3.88%)
Apr 14, 2021	33.30	33.30	30.30	30.90	168,718	-2.10(-6.36%)
Apr 13, 2021	35.10	35.40	32.40	33.00	168,781	-1.50(-4.35%)
Apr 12, 2021	36.90	37.20	34.50	34.50	98,126	-2.10(-5.74%)
Apr 09, 2021	38.40	38.40	36.00	36.60	60,150	-2.40(-6.15%)
Apr 08, 2021	34.50	39.00	33.90	39.00	145,156	+4.50(+13.04%)
Apr 07, 2021	37.20	37.20	34.50	34.50	168,445	-3.00(-8.00%)
Apr 06, 2021	37.50	38.40	36.00	37.50	100,725	+0.00(+0.00%)
Apr 05, 2021	39.90	40.80	37.20	37.50	123,314	-1.80(-4.58%)

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.