Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Luokung Technology Corporation (LKCO)
Luokung Technology Corporation (LKCO) Historical

LKCO Luokung Technology Corporation

0.685

-0.02 (-2.84%)

Jul 05 2024 - Closed

Delayed by 15 minutes

LKCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	0.68	-0.025	-3.55%	0.69	0.699	0.6752	23,806
Jul 03 2024	0.705	0.0248	3.65%	0.70	0.718679	0.6801	15,618
Jul 02 2024	0.6802	-0.0098	-1.42%	0.715	0.7498	0.6802	22,699
Jul 01 2024	0.69	0.0224	3.36%	0.668	0.714	0.668	20,694
Jun 28 2024	0.6676	-0.0394	-5.57%	0.68	0.7499	0.6676	27,917
Jun 27 2024	0.707	0.006	0.86%	0.68	0.71	0.68	56,079
Jun 26 2024	0.701	-0.0164	-2.29%	0.70	0.7175	0.69	37,559
Jun 25 2024	0.7174	-0.0137	-1.87%	0.707	0.75	0.707	37,202
Jun 24 2024	0.7311	-0.0089	-1.20%	0.72	0.771999	0.72	22,308
Jun 21 2024	0.74	-0.035	-4.52%	0.7875	0.7875	0.733181	25,168
Jun 20 2024	0.775	0.0549	7.62%	0.71	0.799	0.700885	61,697
Jun 18 2024	0.7201	0.0061	0.85%	0.70	0.75	0.70	12,038
Jun 17 2024	0.714	0.014	2.00%	0.69	0.83	0.67	42,054
Jun 14 2024	0.70	-0.015	-2.10%	0.69	0.74	0.69	15,933
Jun 13 2024	0.715	0.00	0.00%	0.6822	0.7398	0.65	19,915
Jun 12 2024	0.715	-0.005	-0.69%	0.72	0.7499	0.695	14,897
Jun 11 2024	0.72	0.02	2.86%	0.71	0.752249	0.61	61,467
Jun 10 2024	0.70	-0.0801	-10.27%	0.7801	0.7995	0.70	15,619
Jun 07 2024	0.7801	0.0201	2.64%	0.775	0.82	0.7338	24,710
Jun 06 2024	0.76	0.00202	0.27%	0.71	0.905	0.71	30,295
Jun 05 2024	0.757985	-0.07202	-8.68%	0.858	0.91	0.75	78,731
Jun 04 2024	0.83	-0.0951	-10.28%	0.90	0.915	0.83	83,413
Jun 03 2024	0.9251	0.1251	15.64%	0.845	0.96	0.8321	313,206
May 31 2024	0.80	0.0763	10.54%	0.739	0.829	0.71515	107,287
May 30 2024	0.7237	0.0237	3.39%	0.69	0.74	0.68068	26,411
May 29 2024	0.70	0.00	0.00%	0.742	0.742	0.6567	45,897
May 28 2024	0.70	0.01	1.45%	0.68235	0.70	0.6538	30,961
May 24 2024	0.69	0.0341	5.20%	0.65	0.72	0.65	63,052
May 23 2024	0.6559	-0.0143	-2.13%	0.67	0.71	0.6559	56,565
May 22 2024	0.6702	-0.0067	-0.99%	0.6737	0.68	0.6701	61,211
May 21 2024	0.6769	0.0171	2.59%	0.68	0.68	0.64	49,650
May 20 2024	0.6598	0.0822	14.23%	0.5745	0.67	0.5745	161,503
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%	0.4941	0.50	0.48	34,049
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%	0.52	0.552	0.52	18,307
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%	0.5827	0.597223	0.5235	41,020
Apr 09 2024	0.58	-0.02	-3.33%	0.527	0.59	0.527	31,816

Luokung Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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