Historical Data for Takung Art Co. Ltd. (TKAT)

$ 1.4244   -0.0156 (-1.08%) Volume: 1.5k 8:00 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 1.40 1.4244 1.39 1.4244 1.5k -0.0156 -1.08% 1.4244 2.11k 30
02/20/20 1.49 1.49 1.33 1.44 7.71k 0.0324 2.30% 1.44 10.62k 57
02/19/20 1.29 1.4398 1.29 1.4076 7.45k 0.0503 3.71% 1.4076 10.49k 68
02/18/20 1.26 1.3573 1.26 1.3573 16.72k -0.0277 -2.00% 1.3573 22.25k 54
02/14/20 1.23 1.385 1.15 1.385 22.61k 0.185 15.42% 1.385 29.16k 97
02/13/20 1.44 1.44 1.20 1.20 3.94k -0.1833 -13.25% 1.20 5.04k 35
02/12/20 1.39 1.3986 1.34 1.3833 25.26k 0.0081 0.59% 1.3833 34.75k 87
02/11/20 1.20 1.3752 1.18 1.3752 47.4k 0.2079 17.81% 1.3752 61.04k 180
02/10/20 1.19 1.23 1.15 1.1673 17.15k 0.0236 2.06% 1.1673 20.12k 46
02/07/20 1.22 1.26 1.09 1.1437 36.83k 0.0237 2.12% 1.1437 43.07k 159
02/06/20 1.49 1.72 1.00 1.12 182.16k -0.65 -36.72% 1.12 250.07k 552
02/05/20 1.97 2.38 1.76 1.77 343.66k -0.05 -2.75% 1.77 724.96k 1,167
02/04/20 1.30 1.90 1.30 1.82 90.74k 0.49 36.84% 1.82 143.6k 265
02/03/20 1.3791 1.40 1.12 1.33 25.58k 0.11 9.02% 1.33 32.82k 127
01/31/20 1.04 1.24 1.04 1.22 33.87k 0.17 16.19% 1.22 36.36k 97
01/30/20 0.9975 1.05 0.945 1.05 29.39k 0.055562 5.59% 1.05 29.4k 93
01/29/20 0.8423 1.00 0.84 0.994438 19.81k 0.176138 21.52% 0.994438 18.97k 63
01/28/20 0.7407 1.00 0.7407 0.8183 45.21k -0.1617 -16.50% 0.8183 40.17k 152
01/27/20 0.93 1.00 0.56 0.98 84.95k 0.019916 2.07% 0.98 71.69k 165
01/24/20 0.95 1.03 0.8844 0.960084 59.89k 0.080084 9.10% 0.960084 55.63k 133
01/23/20 0.70 0.90 0.70 0.88 57.57k 0.1801 25.73% 0.88 48.46k 168