Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takung Art Ltd (NY: TKAT )

0.1997 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.