Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Luokung Technology Corp. (LKCOF)

Compare
0.2215
-0.0285
(-11.40%)
At close: April 4 at 1:47:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.20300.22200.20300.20300.203015,800
Apr 3, 20250.21300.25000.20300.25000.250015,800
Apr 2, 20250.35000.35900.20200.25000.250079,600
Apr 1, 20250.33000.43100.33000.36000.360036,300
Mar 31, 20250.65100.80000.40000.42000.420097,700
Mar 28, 20251.54001.57000.80000.81000.8100715,800
Mar 27, 20251.50001.74001.47001.53001.5300170,100
Mar 26, 20251.52001.70001.46001.51001.5100192,800
Mar 25, 20251.48001.77001.42001.54001.5400250,200
Mar 24, 20251.42001.69001.39101.49001.490066,000
Mar 21, 20251.53001.72001.41501.47001.470061,800
Mar 20, 20251.41001.68001.40001.60001.600084,000
Mar 19, 20251.41001.89001.25001.42701.4270147,500
Mar 18, 20251.41001.65001.35001.53001.530061,500
Mar 17, 20251.42001.91001.30001.54001.5400500,400
Mar 14, 20251.31001.40501.31001.34801.34804,700
Mar 13, 20251.41501.46401.30201.30201.302011,000
Mar 12, 20251.41001.43001.38101.41001.41002,200
Mar 11, 20251.37001.46501.30001.43001.430017,800
Mar 10, 20251.39001.50001.33701.44001.440020,000
Mar 7, 20251.73701.99001.10001.43001.4300299,600
Mar 6, 20251.60001.80001.60001.73501.735054,600
Mar 5, 20251.57001.65001.57001.60301.603011,100
Mar 4, 20251.59001.68001.59001.60001.60007,200
Mar 3, 20251.61001.75901.60901.61001.61008,500
Feb 28, 20251.66001.76001.66001.66001.66003,000
Feb 27, 20251.66001.74001.65001.66601.66604,200
Feb 26, 20251.64101.77001.64101.71001.71003,300
Feb 25, 20251.67501.76801.65101.66001.66002,600
Feb 24, 20251.78001.79001.68001.70001.700017,700
Feb 21, 20251.72001.79001.71001.76001.76008,700
Feb 20, 20251.74001.80001.68001.72001.720027,100
Feb 19, 20251.80001.89001.63001.70201.702083,000
Feb 18, 20251.89001.97001.80001.84501.845059,200
Feb 14, 20251.95002.08801.82501.82501.825033,900
Feb 13, 20251.98001.98001.91001.96001.96006,600
Feb 12, 20252.10002.11002.02002.03002.030041,600
Feb 11, 20251.88002.13001.88001.97501.975049,300
Feb 10, 20251.76001.94001.76001.90001.90009,300
Feb 7, 20251.85001.90001.80001.81001.81009,200
Feb 6, 20251.72001.92001.72001.83001.83009,000
Feb 5, 20251.84001.89001.78001.78001.78003,500
Feb 4, 20251.76001.95001.73301.85001.850012,300
Feb 3, 20251.88001.88001.75001.84501.84506,400
Jan 31, 20251.80501.99001.78601.95001.950011,800
Jan 30, 20251.80001.93001.80001.83001.830013,700
Jan 29, 20252.00502.08001.87501.87501.875028,000
Jan 28, 20252.04002.07001.90001.91001.910029,300
Jan 27, 20251.62002.25001.62002.07002.0700106,000
Jan 24, 20251.65001.73001.65001.68701.68708,600
Jan 23, 20251.56001.70101.50001.65001.650025,900
Jan 22, 20251.75001.79001.63501.67001.670015,600
Jan 21, 20251.80001.86001.63001.74001.740024,100
Jan 17, 20251.79001.87401.64001.69001.690025,600
Jan 16, 20252.00002.00001.77001.77001.770044,500
Jan 15, 20251.96002.13001.89201.99001.990024,900
Jan 14, 20251.98002.15001.93002.00902.009016,600
Jan 13, 20252.08002.08001.90201.93001.930023,700
Jan 10, 20252.10002.20002.06002.16002.160018,600
Jan 8, 20252.29002.29002.11002.15002.150032,600
Jan 7, 20252.29002.39002.10002.33002.330048,500
Jan 6, 20252.00002.30001.93502.27002.270099,000
Jan 3, 20251.86001.99101.80601.94001.940044,800
Jan 2, 20251.81001.92001.74001.81001.810040,200
Dec 31, 20241.95002.03201.75001.83001.830035,200
Dec 30, 20241.78002.11901.78002.00002.0000182,400
Dec 27, 20241.77002.31001.70002.24002.2400287,800
Dec 26, 20241.68002.26001.44001.86001.86002,718,700
Dec 24, 20241.51001.80001.51001.71001.710013,500
Dec 23, 20241.66001.66001.54001.59801.59805,300
Dec 20, 20241.62001.67901.46001.60001.60007,500
Dec 19, 20241.61001.75001.61001.62001.620019,900
Dec 18, 20241.51001.69001.45001.60501.605053,800
Dec 17, 20241.60001.65001.42601.46401.464020,300
Dec 16, 20241.78001.78001.60401.60401.604010,500
Dec 13, 20241.69001.81001.65001.71001.71007,400
Dec 12, 20241.79001.86401.71001.71001.710011,600
Dec 11, 20241.77001.85001.75001.77001.770014,100
Dec 10, 20241.78001.89801.71001.82001.820019,400
Dec 9, 20241.70001.89801.63201.81001.810026,400
Dec 6, 20241.66901.66901.59701.64101.641020,100
Dec 5, 20241.61001.68001.61001.68001.680011,900
Dec 4, 20241.72001.72001.64001.64001.64009,200
Dec 3, 20241.60001.73001.60001.73001.730011,500
Dec 2, 20241.73001.73001.62001.69001.690016,900
Nov 29, 20241.77001.77001.61001.69701.69709,800
Nov 27, 20241.68001.86201.61001.66001.660025,300
Nov 26, 20241.60001.72001.58001.64001.640010,100
Nov 25, 20241.71001.74001.57001.62001.620014,000
Nov 22, 20241.65001.87001.64001.74001.740020,900
Nov 21, 20241.71601.74501.64801.67001.670014,200
Nov 20, 20241.68001.70001.66001.70001.70005,500
Nov 19, 20241.71001.75701.60001.61001.610013,100
Nov 18, 20241.65001.67001.61001.64001.64009,500
Nov 15, 20241.63001.73001.60101.67701.677019,400
Nov 14, 20241.69001.76701.65001.66001.660018,300
Nov 13, 20241.70001.75001.65001.69001.690021,200
Nov 12, 20241.76001.76001.64001.70001.700017,100
Nov 11, 20241.64001.79601.64001.77001.770026,700
Nov 8, 20241.74001.79001.60001.64301.643022,200
Nov 7, 20241.58301.77001.58301.74001.740020,600
Nov 6, 20241.65001.74701.57001.58001.580021,000
Nov 5, 20241.81001.89501.69001.69001.690045,900
Nov 4, 20241.82001.85001.77001.84001.84009,600
Nov 1, 20241.85001.87001.77001.83001.830031,200
Oct 31, 20241.96002.04001.82001.85001.850035,800
Oct 30, 20242.02002.08001.86001.90001.900052,800
Oct 29, 20242.14002.18002.00002.05002.050029,400
Oct 28, 20242.14702.24002.13002.14002.140023,300
Oct 25, 20242.20002.23002.12002.14002.140022,100
Oct 24, 20242.15002.37002.11002.21002.210088,100
Oct 23, 20242.41002.42002.00002.10702.107043,500
Oct 22, 20242.15002.60002.12002.40002.4000107,500
Oct 21, 20242.11002.22102.11002.15602.156014,400
Oct 18, 20242.09002.24002.09002.12102.121022,300
Oct 17, 20241.92002.20001.92002.13002.130045,100
Oct 16, 20241.83002.04001.83001.92001.920035,200
Oct 15, 20241.94001.94001.75001.86001.860041,200
Oct 14, 20241.91002.20801.91001.97501.975048,600
Oct 11, 20242.06002.08001.85001.92001.920095,600
Oct 10, 20242.60002.61501.88002.09002.0900163,800
Oct 9, 20242.83502.83502.65002.65002.650031,400
Oct 8, 20242.66002.91502.66002.76002.760060,400
Oct 7, 20242.94003.60002.83203.04003.0400230,900
Oct 4, 20242.72002.84002.62002.76502.765094,200
Oct 3, 20242.84002.84002.62202.75002.750085,600
Oct 2, 20242.45002.85002.45002.81502.8150377,800
Oct 1, 20242.61002.70002.25002.41002.410048,300
Sep 30, 20242.65002.82002.38002.48702.4870189,200
Sep 27, 20242.28002.85002.28002.65002.6500262,000
Sep 26, 20242.43002.51302.30002.34002.340032,500
Sep 25, 20242.71002.76502.36002.36002.360053,000
Sep 24, 20242.58002.94002.58002.70002.700081,900
Sep 23, 20242.59002.63102.45602.62002.620021,600
Sep 20, 20242.75002.86002.58002.67002.670057,000
Sep 19, 20242.68002.84002.53002.77002.770057,800
Sep 18, 20243.52003.57002.39002.63002.6300158,100
Sep 17, 2024 1:8 Stock Splits
Sep 17, 20243.95004.24503.64003.65003.650074,600
Sep 16, 20245.04805.12003.92004.61604.616090,813
Sep 13, 20244.48005.12004.24004.88004.880067,350
Sep 12, 20244.56004.80004.56004.61604.61608,575
Sep 11, 20244.16004.46403.84804.32004.32006,550
Sep 10, 20244.56004.56004.30404.40004.40003,200
Sep 9, 20244.60004.60004.40004.48004.48005,225
Sep 6, 20244.88005.34404.60804.72004.72002,913
Sep 5, 20244.64005.48804.64005.12005.12001,313
Sep 4, 20245.04005.20804.48004.67204.67203,388
Sep 3, 20245.12005.12004.96005.04005.04002,913
Aug 30, 20245.04005.42404.96005.30405.3040888
Aug 29, 20245.08805.24804.88805.20005.20001,688
Aug 28, 20245.44005.50404.80005.28805.28806,400
Aug 27, 20245.76005.76004.80005.44805.44809,150
Aug 26, 20245.24805.24804.96004.96004.96001,363
Aug 23, 20245.20005.74405.12805.45605.45603,075
Aug 22, 20245.36005.65605.12005.36005.36002,863
Aug 21, 20245.28005.80005.12005.28005.28003,825
Aug 20, 20245.28005.54405.20005.44805.44801,888
Aug 19, 20245.92005.92005.27205.44005.44009,238
Aug 16, 20245.84006.48005.60005.76005.760021,650
Aug 15, 20245.52005.84005.44005.70405.70404,675
Aug 14, 20245.28005.84005.28005.67205.67201,900
Aug 13, 20245.60005.76005.12805.76005.76005,650
Aug 12, 20245.46405.76005.12805.28005.28005,338
Aug 9, 20245.36005.82404.81605.76005.76008,550
Aug 8, 20244.81605.60004.64005.52805.528045,888
Aug 7, 20244.95205.45604.56004.76804.76804,500
Aug 6, 20244.08005.68004.04004.91204.912056,213
Aug 5, 20244.16004.16004.00004.10404.10404,088
Aug 2, 20244.56004.56004.32004.32004.32002,738
Aug 1, 20244.48004.64004.48004.56004.56004,488
Jul 31, 20244.61604.64004.40004.48004.48002,825
Jul 30, 20244.56804.76804.24804.40004.40003,500
Jul 29, 20244.57604.99204.57604.76004.7600563
Jul 26, 20244.80004.96004.57604.80804.80801,363
Jul 25, 20244.88004.96804.88004.93604.93603,200
Jul 24, 20245.28805.52004.79204.79204.79204,675
Jul 23, 20245.09605.12005.05605.05605.05603,438
Jul 22, 20245.25605.42405.07205.21605.21602,313
Jul 19, 20245.44005.52005.12005.25605.25602,900
Jul 18, 20245.44005.52005.44005.52005.52003,025
Jul 17, 20245.44005.55205.44005.44005.44002,763
Jul 16, 20245.56005.56005.44005.45605.45602,713
Jul 15, 20245.50405.56005.44005.56005.56001,675
Jul 12, 20245.44005.56005.44005.52005.52003,475
Jul 11, 20245.52005.67205.50405.50405.50405,763
Jul 10, 20245.68005.68005.44005.54405.5440800
Jul 9, 20245.46405.52005.44005.45605.45601,200
Jul 8, 20245.44005.64005.44005.52005.52001,075
Jul 5, 20245.40005.59205.40005.44005.44002,975
Jul 3, 20245.44005.75205.44005.64005.64001,950
Jul 2, 20245.72006.00005.44005.44005.44002,838
Jul 1, 20245.34405.71205.34405.52005.52002,713
Jun 28, 20245.44006.00005.34405.34405.34403,625
Jun 27, 20245.44005.68005.44005.65605.65607,000
Jun 26, 20245.60005.74405.52005.60805.60804,700
Jun 25, 20245.65606.00005.65605.73605.73604,650
Jun 24, 20245.76006.17605.76005.84805.84802,788
Jun 21, 20246.30406.30405.86405.92005.92003,150
Jun 20, 20245.68006.39205.60806.20006.20007,713
Jun 18, 20245.60006.00005.60005.76005.76001,500
Jun 17, 20245.52006.64005.36005.71205.71205,263
Jun 14, 20245.84005.92005.60005.60005.60001,988
Jun 13, 20245.45605.92005.20005.72005.72002,488
Jun 12, 20245.81606.00005.56005.72005.72002,550
Jun 11, 20245.68006.01604.88005.76005.76007,688
Jun 10, 20246.24006.40005.60005.60005.60001,963
Jun 7, 20246.38406.56005.87206.24006.24003,113
Jun 6, 20245.68007.24005.68006.08006.08003,788
Jun 5, 20246.86407.28006.00006.06406.06409,975
Jun 4, 20247.20007.32006.64006.64006.640010,788
Jun 3, 20246.76007.68006.65607.40007.400039,150
May 31, 20245.91206.63205.72006.40006.400013,413
May 30, 20245.47205.92005.44805.79205.79203,300
May 29, 20245.93605.93605.25605.60005.60005,738
May 28, 20245.60005.60005.23205.60005.60004,588
May 24, 20245.20005.76005.20005.52005.52007,888
May 23, 20245.36005.68005.20005.24805.24807,863
May 22, 20245.39205.44005.36005.36005.36007,650
May 21, 20245.44005.44005.12005.41605.41606,288
May 20, 20244.60005.36004.60005.28005.280020,400
May 17, 20244.72004.96004.60004.62404.62409,825
May 16, 20244.71204.71204.48004.60004.60004,438
May 15, 20244.92004.92004.54404.58404.58404,675
May 14, 20244.72005.04004.47204.64004.64006,563
May 13, 20244.88004.92004.68004.76804.76802,213
May 10, 20244.84004.95204.64004.80004.80001,813
May 9, 20244.55204.96004.40004.72804.72808,063
May 8, 20244.16804.72004.00004.64004.640012,875
May 7, 20244.00004.30403.92004.24004.24003,138
May 6, 20244.16004.30404.00004.16004.16001,413
May 3, 20243.92004.00003.88003.98403.98403,375
May 2, 20243.86404.00003.84003.96003.96003,713
May 1, 20243.84004.00003.84003.84003.84003,413
Apr 30, 20244.13604.13603.81604.13604.13601,675
Apr 29, 20243.92004.12003.76804.08004.08006,938
Apr 26, 20243.90404.00003.72003.88003.880010,813
Apr 25, 20243.47204.00003.47203.90403.90404,588
Apr 24, 20244.24004.30403.85604.16004.16001,988
Apr 23, 20244.12804.20003.84003.96803.96804,713
Apr 22, 20244.40004.40004.08804.13604.13602,863
Apr 19, 20244.19204.40004.19204.20804.20801,725
Apr 18, 20244.30404.48804.28804.28804.28801,500
Apr 17, 20244.16804.80004.00804.29604.29608,225
Apr 16, 20244.24004.41604.16004.20004.20002,588
Apr 15, 20244.08004.53604.08004.27204.27204,138
Apr 12, 20244.15204.28004.15204.24804.24806,263
Apr 11, 20244.48004.64004.48004.48004.48004,675
Apr 10, 20244.44004.77604.19204.44804.44805,238
Apr 9, 20244.21604.72004.21604.64004.64004,175
Apr 8, 20244.96005.17604.64004.80004.80006,488
Apr 5, 20245.04005.19204.80004.80004.80002,738

Related Tickers

CNET ZW Data Action Technologies Inc.
1.4800
-5.73%
 
HAO Haoxi Health Technology Limited
0.9800
-14.04%
 
WIMI WiMi Hologram Cloud Inc.
0.3340
-27.39%
 
DRCT Direct Digital Holdings, Inc.
0.6191
+5.00%
 
CAUUF Centaur Media Plc
0.4416
0.00%
 
MDZ.L MediaZest plc
0.0550
0.00%
 
TB.MI Triboo S.p.A.
0.2700
-0.37%
 
1753.HK DUIBA
0.197
-1.50%
 
SNIPF Snipp Interactive Inc.
0.0460
-0.22%
 
ACCS ACCESS Newswire Inc.
8.81
-2.42%