Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	12.00	12.15	11.71	12.00	78,049	-0.51(-4.10%)
Jun 29, 2022	13.17	13.50	12.00	12.51	82,354	-0.57(-4.36%)
Jun 28, 2022	13.50	13.80	12.90	13.08	34,728	-0.69(-5.01%)
Jun 27, 2022	13.50	13.80	12.99	13.77	30,542	+0.13(+0.95%)
Jun 24, 2022	13.80	14.08	13.20	13.64	34,073	+0.14(+1.04%)
Jun 23, 2022	15.65	15.65	12.91	13.50	61,737	-0.30(-2.20%)
Jun 22, 2022	13.50	14.10	13.50	13.80	36,418	+0.08(+0.61%)
Jun 21, 2022	12.90	13.90	12.90	13.72	55,070	+1.12(+8.88%)
Jun 17, 2022	12.00	12.60	12.00	12.60	15,746	+0.60(+5.00%)
Jun 16, 2022	12.00	12.60	11.70	12.00	19,549	-0.12(-1.01%)
Jun 15, 2022	11.40	12.22	11.40	12.12	17,914	+0.64(+5.54%)
Jun 14, 2022	11.40	11.90	11.33	11.49	13,694	-0.11(-0.96%)
Jun 13, 2022	12.00	12.11	11.15	11.60	44,197	-0.93(-7.40%)
Jun 10, 2022	12.60	12.98	12.36	12.53	27,305	-0.41(-3.15%)
Jun 09, 2022	12.77	13.41	12.68	12.93	24,022	-0.50(-3.75%)
Jun 08, 2022	12.90	13.50	12.39	13.44	47,450	+1.23(+10.05%)
Jun 07, 2022	12.60	12.90	12.06	12.21	20,965	-0.61(-4.80%)
Jun 06, 2022	13.67	13.95	12.46	12.82	42,248	-0.37(-2.82%)
Jun 03, 2022	12.64	13.47	11.70	13.20	34,333	+0.64(+5.14%)
Jun 02, 2022	11.70	12.60	11.51	12.55	35,041	+0.96(+8.25%)
Jun 01, 2022	11.47	12.00	11.25	11.60	27,401	-0.07(-0.62%)
May 31, 2022	11.40	12.00	10.80	11.67	39,138	+0.19(+1.67%)
May 27, 2022	11.70	11.85	10.80	11.47	53,250	+0.08(+0.74%)
May 26, 2022	11.75	11.87	11.10	11.39	78,829	-0.23(-2.01%)
May 25, 2022	11.70	12.16	11.10	11.62	38,932	-0.07(-0.64%)
May 24, 2022	12.00	12.30	11.34	11.70	46,638	-0.60(-4.88%)
May 23, 2022	12.30	12.90	12.00	12.30	27,199	+0.15(+1.23%)
May 20, 2022	12.66	13.41	11.40	12.15	38,531	-0.40(-3.16%)
May 19, 2022	12.30	12.81	12.15	12.55	17,346	+0.03(+0.22%)
May 18, 2022	12.90	13.09	12.09	12.52	33,932	-0.38(-2.95%)
May 17, 2022	12.43	12.90	12.43	12.90	40,259	+0.60(+4.88%)
May 16, 2022	12.78	12.90	12.25	12.30	25,749	-0.60(-4.65%)
May 13, 2022	13.20	13.50	12.47	12.90	58,803	+0.00(+0.00%)
May 12, 2022	13.20	13.80	12.30	12.90	60,398	-1.27(-8.94%)
May 11, 2022	14.28	14.68	13.50	14.17	47,646	-0.11(-0.78%)
May 10, 2022	14.70	14.70	13.20	14.28	56,148	+0.19(+1.38%)
May 09, 2022	14.22	14.55	13.80	14.08	33,205	-0.56(-3.81%)
May 06, 2022	14.64	15.30	13.81	14.64	33,283	-0.10(-0.71%)
May 05, 2022	15.39	15.88	14.40	14.74	39,395	-1.12(-7.09%)
May 04, 2022	15.92	15.92	15.03	15.87	20,174	-0.04(-0.23%)
May 03, 2022	15.90	16.52	15.36	15.91	36,002	-1.34(-7.79%)
May 02, 2022	17.70	18.45	15.75	17.25	280,005	+2.55(+17.35%)
Apr 29, 2022	15.30	15.57	14.55	14.70	105,831	-0.19(-1.29%)
Apr 28, 2022	15.00	15.30	14.40	14.89	15,032	+0.32(+2.18%)
Apr 27, 2022	15.30	15.60	13.92	14.57	33,061	-0.25(-1.66%)
Apr 26, 2022	15.30	16.19	14.70	14.82	26,545	-1.25(-7.80%)
Apr 25, 2022	14.87	16.21	14.47	16.07	31,035	+1.07(+7.16%)
Apr 22, 2022	14.70	15.36	14.40	15.00	18,071	+0.44(+3.01%)
Apr 21, 2022	15.00	15.60	14.40	14.56	27,341	-0.38(-2.51%)
Apr 20, 2022	15.30	15.60	14.73	14.94	15,079	-0.78(-4.96%)
Apr 19, 2022	15.01	15.81	14.46	15.72	21,532	+0.71(+4.74%)
Apr 18, 2022	14.70	15.90	14.40	15.01	36,754	+0.01(+0.06%)
Apr 14, 2022	15.00	15.60	14.77	15.00	16,430	-0.40(-2.61%)
Apr 13, 2022	15.39	15.84	14.40	15.40	48,132	+0.11(+0.73%)
Apr 12, 2022	15.66	15.90	15.00	15.29	38,709	-0.82(-5.07%)
Apr 11, 2022	15.45	16.20	15.23	16.10	29,871	-0.04(-0.22%)
Apr 08, 2022	17.10	17.10	15.66	16.14	13,841	-0.05(-0.31%)
Apr 07, 2022	16.80	16.80	15.60	16.19	39,701	-0.25(-1.50%)
Apr 06, 2022	15.75	16.44	15.68	16.44	38,780	-0.21(-1.28%)
Apr 05, 2022	16.80	16.73	15.90	16.65	43,005	-0.15(-0.89%)
Apr 04, 2022	16.80	16.80	16.13	16.80	55,450	+0.67(+4.17%)

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.