ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36085
0.00%
Bitcoin
66,715.17
0.67%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Luokung Technology Corporation (LKCO)

  7. Luokung Technology Corporation (LKCO) Historical

LKCO Luokung Technology Corporation

0.5785
0.004 (0.70%)
May 17 2024 - Closed
Delayed by 15 minutes

LKCO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.5776 0.0031 0.54% 0.589 0.62 0.5745 78,602
May 16 2024 0.5745 0.0014 0.24% 0.589 0.589 0.56 35,666
May 15 2024 0.5731 -0.007 -1.21% 0.60 0.615048 0.5682 37,408
May 14 2024 0.5801 -0.0159 -2.67% 0.59 0.63 0.559201 52,499
May 13 2024 0.596 -0.004 -0.67% 0.61 0.615076 0.585 17,414
May 10 2024 0.60 0.0087 1.47% 0.619 0.619 0.58 14,643
May 09 2024 0.5913 0.0118 2.04% 0.569 0.6195 0.55 64,538
May 08 2024 0.5795 0.0495 9.34% 0.5128 0.59 0.50 101,583
May 07 2024 0.53 0.01 1.92% 0.50 0.538 0.4903 24,709
May 06 2024 0.52 0.0225 4.52% 0.52 0.537999 0.50 11,323
May 03 2024 0.4975 0.0025 0.51% 0.485 0.50 0.485 26,980
May 02 2024 0.495 0.0149 3.10% 0.4831 0.50 0.4801 29,205
May 01 2024 0.4801 -0.0366 -7.08% 0.48 0.504 0.48 24,576
Apr 30 2024 0.5167 0.007 1.37% 0.517 0.53 0.4774 13,385
Apr 29 2024 0.5097 0.0245 5.05% 0.49 0.5148 0.471 55,490
Apr 26 2024 0.4852 -0.0026 -0.53% 0.4882 0.50 0.46505 86,524
Apr 25 2024 0.4878 -0.0323 -6.21% 0.4338 0.50 0.4338 36,712
Apr 24 2024 0.5201 0.0239 4.82% 0.5302 0.5379 0.482 15,647
Apr 23 2024 0.4962 -0.021 -4.06% 0.51 0.524591 0.48 37,686
Apr 22 2024 0.5172 -0.00874 -1.66% 0.55 0.5512 0.5111 22,901
Apr 19 2024 0.525938 -0.01046 -1.95% 0.51 0.55 0.51 13,831
Apr 18 2024 0.5364 -0.001 -0.19% 0.55 0.5612 0.5106 11,965
Apr 17 2024 0.5374 0.0124 2.36% 0.521 0.60 0.501 65,819
Apr 16 2024 0.525 -0.0093 -1.74% 0.53 0.552 0.52 20,689
Apr 15 2024 0.5343 0.0036 0.68% 0.51 0.56654 0.51 33,093
Apr 12 2024 0.5307 -0.0293 -5.23% 0.5185 0.535 0.5185 50,108
Apr 11 2024 0.56 0.004 0.72% 0.56 0.58 0.56 27,455
Apr 10 2024 0.556 -0.024 -4.14% 0.555 0.597223 0.5235 41,580
Apr 09 2024 0.58 -0.02 -3.33% 0.527 0.59 0.527 31,816
Apr 08 2024 0.60 0.00 0.00% 0.62 0.6474 0.58 51,906
Apr 05 2024 0.60 -0.0089 -1.46% 0.63 0.6485 0.60 21,931
Apr 04 2024 0.6089 -0.0241 -3.81% 0.65 0.65 0.6001 33,009
Apr 03 2024 0.633 -0.0021 -0.33% 0.64 0.67 0.63 70,470
Apr 02 2024 0.6351 0.0124 1.99% 0.623 0.6581 0.606 25,659
Apr 01 2024 0.6227 -0.0168 -2.63% 0.66 0.68373 0.590499 39,138
Mar 28 2024 0.6395 -0.0143 -2.19% 0.66 0.67125 0.631 34,263
Mar 27 2024 0.6538 -0.00433 -0.66% 0.6825 0.6825 0.6502 20,337
Mar 26 2024 0.658131 -0.00697 -1.05% 0.6651 0.689 0.627 25,074
Mar 25 2024 0.6651 0.0091 1.39% 0.66 0.688 0.66 21,860
Mar 22 2024 0.656 -0.039 -5.61% 0.66 0.69 0.6408 40,058
Mar 21 2024 0.695 0.0449 6.91% 0.66 0.73 0.66 52,355
Mar 20 2024 0.6501 -0.0099 -1.50% 0.67 0.675 0.65 26,534
Mar 19 2024 0.66 -0.03 -4.35% 0.69 0.729 0.6503 27,078
Mar 18 2024 0.69 -0.001 -0.14% 0.70 0.74 0.6754 46,266
Mar 15 2024 0.691 -0.0314 -4.35% 0.70 0.789924 0.6661 56,369
Mar 14 2024 0.7224 -0.0421 -5.51% 0.7562 0.77 0.6918 30,869
Mar 13 2024 0.7645 0.0145 1.93% 0.69 0.78 0.69 30,025
Mar 12 2024 0.75 -0.0099 -1.30% 0.78 0.78 0.68537 59,126
Mar 11 2024 0.7599 0.09 13.43% 0.6531 0.837 0.6531 153,462
Mar 08 2024 0.6699 0.002 0.30% 0.6545 0.6825 0.6501 26,685
Mar 07 2024 0.6679 0.0094 1.43% 0.6481 0.6796 0.6212 54,847
Mar 06 2024 0.6585 0.01365 2.12% 0.677 0.687 0.6408 68,421
Mar 05 2024 0.64485 -0.01585 -2.40% 0.63 0.6552 0.6206 82,175
Mar 04 2024 0.6607 -0.0452 -6.40% 0.69 0.69 0.62 61,729
Mar 01 2024 0.7059 0.0058 0.83% 0.7019 0.719 0.7019 46,433
Feb 29 2024 0.7001 -0.0522 -6.94% 0.728 0.738 0.66 99,860
Feb 28 2024 0.7523 -0.0278 -3.56% 0.79 0.79 0.651 90,421
Feb 27 2024 0.7801 -0.0099 -1.25% 0.80 0.80 0.7612 38,078
Feb 26 2024 0.79 0.0459 6.17% 0.7218 0.79 0.6543 52,350
Feb 23 2024 0.7441 -0.0359 -4.60% 0.76 0.76 0.63 126,676
Feb 22 2024 0.78 -0.04 -4.88% 0.81 0.819999 0.7797 53,945
Feb 21 2024 0.82 -0.06 -6.82% 0.87 0.91445 0.8105 93,364

Your Recent History

NASDAQ
LKCO
Luokung Technology
ASX
YTMF14
Equity Trustees
USOTC
MDEX
Madison Technologies (CE)
TG
CSQ
Creditshelf Aktiengesell...
BIT
S28190
Societe Generale Effekten
COIN
OGCGBP
COIN
PLYEETH
PlayCoin [Ethereum]
BIT
I08101
Intesa Sanpaolo
LSE
0A86
Superior Industries Inte...
UNSW3
TSRUSDT
Tesra AI Supernet
TIDE
FTMETH
Fantom Token
TSX
BTCY
Purpose Bitcoin Yield ETF
UPBT
BTGUSDT
Bitcoin Gold
TSXV
ECAP.P
Endurance Capital
USOTC
BKFG
BKF Capital (PK)
POLO
EOSETH
EOS
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved