Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.900	7.050	6.681	7.023	113,106	-0.03(-0.38%)
Jul 28, 2022	7.350	7.467	6.978	7.050	196,446	-0.10(-1.34%)
Jul 27, 2022	7.281	7.431	6.906	7.146	279,330	+0.10(+1.36%)
Jul 26, 2022	7.212	8.289	5.724	7.050	1,058,935	-4.94(-41.19%)
Jul 25, 2022	12.00	12.48	11.73	11.99	14,349	+0.01(+0.05%)
Jul 22, 2022	12.46	12.60	11.55	11.98	32,036	-0.62(-4.90%)
Jul 21, 2022	12.30	12.99	12.00	12.60	34,251	+0.09(+0.74%)
Jul 20, 2022	12.00	12.51	12.00	12.51	36,927	-0.09(-0.71%)
Jul 19, 2022	11.99	12.75	11.85	12.60	29,023	+0.44(+3.65%)
Jul 18, 2022	12.21	12.30	11.85	12.15	18,729	-0.09(-0.74%)
Jul 15, 2022	11.72	12.30	11.70	12.24	21,157	+0.19(+1.54%)
Jul 14, 2022	12.00	12.26	11.62	12.06	20,469	+0.00(+0.00%)
Jul 13, 2022	12.00	12.15	11.32	12.06	40,837	-0.24(-1.98%)
Jul 12, 2022	12.30	12.57	11.88	12.30	19,210	+0.00(+0.00%)
Jul 11, 2022	12.87	12.87	11.97	12.30	53,592	-0.67(-5.20%)
Jul 08, 2022	12.67	13.08	12.55	12.97	28,346	+0.11(+0.84%)
Jul 07, 2022	12.60	12.90	11.72	12.87	31,408	+0.53(+4.28%)
Jul 06, 2022	12.62	13.50	11.85	12.34	40,768	-0.53(-4.13%)
Jul 05, 2022	12.30	12.90	11.70	12.87	37,617	+0.66(+5.43%)
Jul 01, 2022	12.21	12.60	11.79	12.21	75,301	+0.21(+1.75%)
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%)

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.