Takung Art Ltd (NY: TKAT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2023				0.1997	0	+0.01(+3.20%)
Sep 14, 2023	0.1925	0.1969	0.1851	0.1935	84,155	+0.00(+1.84%)
Sep 13, 2023	0.2000	0.2000	0.1850	0.1900	201,446	-0.01(-5.00%)
Sep 12, 2023	0.2200	0.2200	0.1900	0.2000	114,898	-0.01(-4.31%)
Sep 11, 2023	0.1940	0.2090	0.1832	0.2090	297,568	+0.02(+10.88%)
Sep 08, 2023	0.2000	0.2000	0.1850	0.1885	117,034	-0.01(-5.75%)
Sep 07, 2023	0.1819	0.2296	0.1819	0.2000	921,072	+0.02(+8.11%)
Sep 06, 2023	0.2104	0.2200	0.1850	0.1850	587,016	-0.03(-14.71%)
Sep 05, 2023	0.1892	0.2350	0.1892	0.2169	1,121,192	+0.04(+19.44%)
Sep 01, 2023	0.1800	0.1999	0.1782	0.1816	140,423	-0.00(-2.63%)
Aug 31, 2023	0.1880	0.1890	0.1730	0.1865	72,308	+0.01(+3.10%)
Aug 30, 2023	0.1900	0.1897	0.1743	0.1809	243,577	-0.01(-3.11%)
Aug 29, 2023	0.1689	0.2000	0.1640	0.1867	889,176	+0.01(+6.14%)
Aug 28, 2023	0.1700	0.1900	0.1700	0.1759	689,657	+0.01(+3.29%)
Aug 25, 2023	0.1700	0.1757	0.1650	0.1703	1,187,496	-0.00(-2.69%)
Aug 24, 2023	0.1630	0.1799	0.1620	0.1750	156,854	+0.00(+1.86%)
Aug 23, 2023	0.1710	0.1738	0.1661	0.1718	76,496	-0.00(-1.32%)
Aug 22, 2023	0.1900	0.1900	0.1688	0.1741	145,406	-0.01(-5.28%)
Aug 21, 2023	0.1860	0.1860	0.1725	0.1838	88,258	+0.00(+1.94%)
Aug 18, 2023	0.1890	0.1890	0.1730	0.1803	240,250	-0.01(-3.84%)
Aug 17, 2023	0.1789	0.1900	0.1755	0.1875	174,445	+0.00(+1.41%)
Aug 16, 2023	0.1822	0.1865	0.1751	0.1849	208,780	-0.00(-1.54%)
Aug 15, 2023	0.1895	0.1990	0.1699	0.1878	696,856	+0.01(+4.04%)
Aug 14, 2023	0.1940	0.1978	0.1750	0.1805	273,136	-0.01(-5.00%)
Aug 11, 2023	0.1881	0.1972	0.1848	0.1900	294,101	-0.01(-4.04%)
Aug 10, 2023	0.1900	0.2048	0.1750	0.1980	718,167	-0.00(-0.95%)
Aug 09, 2023	0.1940	0.2050	0.1910	0.1999	463,252	+0.00(+2.51%)
Aug 08, 2023	0.2020	0.2200	0.1900	0.1950	1,502,192	-0.00(-1.71%)
Aug 07, 2023	0.1950	0.2098	0.1900	0.1984	2,737,546	-0.04(-16.11%)
Aug 04, 2023	0.3300	0.3395	0.2100	0.2365	24,760,962	+0.04(+22.86%)
Aug 03, 2023	0.1900	0.2000	0.1800	0.1925	159,329	+0.01(+3.61%)
Aug 02, 2023	0.1920	0.1930	0.1732	0.1858	207,745	-0.00(-0.11%)
Aug 01, 2023	0.1771	0.1998	0.1750	0.1860	370,124	+0.00(+2.42%)
Jul 31, 2023	0.2130	0.2130	0.1606	0.1816	2,294,559	-0.02(-11.41%)
Jul 28, 2023	0.2000	0.2100	0.1950	0.2050	276,675	+0.00(+2.50%)
Jul 27, 2023	0.2380	0.2436	0.1810	0.2000	1,620,796	-0.04(-15.97%)
Jul 26, 2023	0.2400	0.2400	0.1989	0.2380	281,467	+0.01(+3.43%)
Jul 25, 2023	0.2310	0.2460	0.2244	0.2301	204,246	-0.00(-1.24%)
Jul 24, 2023	0.3020	0.3020	0.1950	0.2330	2,827,962	-0.06(-20.04%)
Jul 21, 2023	0.2890	0.2930	0.2801	0.2914	129,238	+0.02(+6.70%)
Jul 20, 2023	0.2760	0.2900	0.2700	0.2731	216,775	-0.00(-1.05%)
Jul 19, 2023	0.2775	0.2898	0.2760	0.2760	125,141	+0.00(+0.00%)
Jul 18, 2023	0.2950	0.3030	0.2576	0.2760	474,251	-0.01(-5.15%)
Jul 17, 2023	0.3075	0.3097	0.2800	0.2910	170,815	-0.00(-1.36%)
Jul 14, 2023	0.3100	0.3200	0.2750	0.2950	382,851	-0.02(-4.84%)
Jul 13, 2023	0.3440	0.3768	0.3010	0.3100	1,205,691	-0.05(-13.89%)
Jul 12, 2023	0.3050	0.3959	0.2617	0.3600	4,857,523	+0.07(+24.14%)
Jul 11, 2023	0.3076	0.3200	0.2636	0.2900	580,539	-0.02(-6.45%)
Jul 10, 2023	0.3000	0.3200	0.2900	0.3100	169,462	+0.00(+0.49%)
Jul 07, 2023	0.3131	0.3200	0.2790	0.3085	200,027	+0.02(+6.38%)
Jul 06, 2023	0.3100	0.3200	0.2802	0.2900	357,969	-0.03(-9.32%)
Jul 05, 2023	0.3285	0.3285	0.2701	0.3198	805,074	-0.01(-3.06%)
Jul 03, 2023	0.3522	0.3650	0.2830	0.3299	618,531	-0.02(-5.74%)
Jun 30, 2023	0.3601	0.3601	0.3400	0.3500	60,638	-0.01(-2.80%)
Jun 29, 2023	0.3700	0.3800	0.3111	0.3601	68,624	+0.01(+2.89%)
Jun 28, 2023	0.3583	0.3583	0.3210	0.3500	73,647	+0.03(+8.19%)
Jun 27, 2023	0.3500	0.3500	0.3100	0.3235	109,282	-0.01(-1.97%)
Jun 26, 2023	0.4000	0.4167	0.2990	0.3300	637,426	-0.05(-13.09%)
Jun 23, 2023	0.3700	0.3900	0.3427	0.3797	119,129	-0.00(-0.05%)
Jun 22, 2023	0.3765	0.4000	0.3500	0.3799	177,694	+0.03(+7.47%)
Jun 21, 2023	0.3600	0.3800	0.3300	0.3535	238,731	+0.00(+1.00%)
Jun 20, 2023	0.4300	0.4298	0.3400	0.3500	359,780	-0.04(-10.26%)
Jun 16, 2023	0.4500	0.4500	0.3726	0.3900	224,684	-0.05(-11.36%)
Jun 15, 2023	0.3401	0.4900	0.3400	0.4400	743,933	+0.08(+23.84%)
Jun 14, 2023	0.3349	0.3596	0.3349	0.3553	136,072	+0.01(+1.89%)
Jun 13, 2023	0.3404	0.3569	0.3300	0.3487	131,855	-0.00(-0.43%)
Jun 12, 2023	0.3400	0.3590	0.3083	0.3502	197,040	-0.03(-7.38%)
Jun 09, 2023	0.4752	0.4900	0.2945	0.3781	1,595,770	-0.11(-22.82%)
Jun 08, 2023	0.4847	0.5000	0.4351	0.4899	116,679	+0.02(+4.12%)
Jun 07, 2023	0.4600	0.5000	0.4600	0.4705	35,491	+0.00(+0.11%)
Jun 06, 2023	0.4710	0.4999	0.4514	0.4700	99,871	-0.00(-0.17%)
Jun 05, 2023	0.5000	0.5100	0.4600	0.4708	67,207	-0.02(-3.09%)
Jun 02, 2023	0.4950	0.5001	0.4500	0.4858	250,062	-0.01(-2.84%)
Jun 01, 2023	0.5400	0.5400	0.4810	0.5000	104,302	-0.03(-5.66%)
May 31, 2023	0.5500	0.5500	0.5000	0.5300	68,582	-0.01(-1.85%)
May 30, 2023	0.5512	0.5580	0.5201	0.5400	44,601	-0.01(-1.82%)
May 26, 2023	0.5300	0.5600	0.5250	0.5500	49,248	+0.02(+3.19%)
May 25, 2023	0.5300	0.5600	0.5300	0.5330	31,947	-0.00(-0.37%)
May 24, 2023	0.5500	0.5651	0.5300	0.5350	46,843	-0.01(-1.83%)
May 23, 2023	0.5609	0.5700	0.5450	0.5450	15,972	-0.02(-2.68%)
May 22, 2023	0.5700	0.5700	0.5300	0.5600	23,123	+0.00(+0.02%)
May 19, 2023	0.5500	0.5899	0.5490	0.5599	24,128	+0.01(+2.00%)
May 18, 2023	0.5500	0.5500	0.5310	0.5489	52,356	-0.01(-1.93%)
May 17, 2023	0.5780	0.5780	0.5500	0.5597	26,444	+0.01(+1.30%)
May 16, 2023	0.5500	0.5900	0.5307	0.5525	63,860	+0.00(+0.51%)
May 15, 2023	0.5000	0.5500	0.5000	0.5497	37,044	+0.02(+3.50%)
May 12, 2023	0.5800	0.5800	0.5300	0.5311	63,247	-0.04(-6.82%)
May 11, 2023	0.5600	0.5890	0.5600	0.5700	46,095	+0.00(+0.41%)
May 10, 2023	0.5684	0.6000	0.5601	0.5677	90,449	-0.01(-2.14%)
May 09, 2023	0.5808	0.6000	0.5800	0.5801	32,893	-0.01(-1.69%)
May 08, 2023	0.5710	0.6250	0.5710	0.5901	16,773	+0.00(+0.19%)
May 05, 2023	0.5970	0.6100	0.5685	0.5890	76,580	-0.01(-1.82%)
May 04, 2023	0.6000	0.6000	0.5634	0.5999	34,757	+0.01(+2.20%)
May 03, 2023	0.6200	0.6300	0.5836	0.5870	72,947	-0.02(-3.80%)
May 02, 2023	0.6288	0.6699	0.6010	0.6102	169,162	-0.07(-10.44%)

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.