Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	40.20	40.20	39.00	39.30	122,263	+0.30(+0.77%)
Mar 31, 2021	38.40	41.70	38.10	39.00	151,176	+0.60(+1.56%)
Mar 30, 2021	37.20	39.30	35.40	38.40	161,721	+0.90(+2.40%)
Mar 29, 2021	39.90	40.50	37.50	37.50	165,370	-3.60(-8.76%)
Mar 26, 2021	43.50	43.80	39.00	41.10	225,736	-2.40(-5.52%)
Mar 25, 2021	34.80	44.70	33.00	43.50	470,217	+3.00(+7.41%)
Mar 24, 2021	42.00	44.40	40.50	40.50	326,232	+0.30(+0.75%)
Mar 23, 2021	47.70	48.00	40.20	40.20	577,656	-11.70(-22.54%)
Mar 22, 2021	54.60	55.50	47.40	51.90	632,448	-4.80(-8.47%)
Mar 19, 2021	60.90	60.90	52.50	56.70	820,846	+1.20(+2.16%)
Mar 18, 2021	49.80	63.00	49.20	55.50	1,486,776	+9.30(+20.13%)
Mar 17, 2021	42.00	48.00	39.60	46.20	490,028	+2.40(+5.48%)
Mar 16, 2021	45.90	46.50	40.80	43.80	461,911	-5.70(-11.52%)
Mar 15, 2021	42.30	49.80	38.70	49.50	1,181,260	+17.70(+55.66%)
Mar 12, 2021	32.10	32.70	30.30	31.80	427,516	-1.20(-3.64%)
Mar 11, 2021	32.40	34.80	30.00	33.00	1,068,208	+5.10(+18.28%)
Mar 10, 2021	35.10	36.30	24.60	27.90	1,078,880	-2.70(-8.82%)
Mar 09, 2021	23.10	37.80	20.70	30.60	1,852,733	+7.50(+32.47%)
Mar 08, 2021	27.00	27.00	21.60	23.10	830,880	-6.90(-23.00%)
Mar 05, 2021	34.80	35.40	24.90	30.00	836,290	-3.90(-11.50%)
Mar 04, 2021	40.20	40.20	32.40	33.90	682,510	-1.20(-3.42%)
Mar 03, 2021	32.40	42.00	32.10	35.10	1,233,770	-1.50(-4.10%)
Mar 02, 2021	45.30	45.60	36.00	36.60	972,704	-9.00(-19.74%)
Mar 01, 2021	50.40	54.90	45.30	45.60	592,964	-0.90(-1.94%)
Feb 26, 2021	52.20	56.10	46.50	46.50	587,730	-7.80(-14.36%)
Feb 25, 2021	61.50	63.00	54.00	54.30	614,899	-9.00(-14.22%)
Feb 24, 2021	61.20	66.30	60.00	63.30	489,196	+5.70(+9.90%)
Feb 23, 2021	54.30	61.20	42.60	57.60	985,435	-6.90(-10.70%)
Feb 22, 2021	66.00	71.40	63.00	64.50	680,892	-4.50(-6.52%)
Feb 19, 2021	74.40	78.60	64.80	69.00	1,218,280	-2.70(-3.77%)
Feb 18, 2021	74.40	83.10	63.30	71.70	2,249,702	+5.40(+8.14%)
Feb 17, 2021	67.20	73.50	56.40	66.30	2,800,151	-23.70(-26.33%)
Feb 16, 2021	68.40	115.80	58.20	90.00	5,155,614	+42.30(+88.68%)
Feb 12, 2021	35.10	51.90	34.80	47.70	1,870,860	+11.70(+32.50%)
Feb 11, 2021	33.00	36.60	28.20	36.00	1,635,394	+2.70(+8.11%)
Feb 10, 2021	31.50	40.20	30.60	33.30	1,134,596	+4.50(+15.62%)
Feb 09, 2021	24.60	30.00	23.40	28.80	905,048	+7.18(+33.22%)
Feb 08, 2021	19.77	22.50	19.38	21.62	543,845	+2.42(+12.59%)
Feb 05, 2021	21.60	21.61	18.00	19.20	747,586	-1.50(-7.25%)
Feb 04, 2021	23.40	24.00	19.80	20.70	466,800	+1.80(+9.54%)
Feb 03, 2021	18.67	19.50	18.53	18.90	76,991	+0.30(+1.60%)
Feb 02, 2021	19.84	19.84	18.41	18.60	82,018	-0.32(-1.71%)

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.