Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Luokung Technology Corp (NQ: LKCO )

0.5776 +0.0031 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 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 (%)
May 31, 2023 1.350 1.440 1.350 1.400 48,401 +0.04(+2.94%)
May 30, 2023 1.460 1.480 1.332 1.360 41,071 -0.09(-6.21%)
May 26, 2023 1.500 1.540 1.450 1.450 52,058 -0.02(-1.02%)
May 25, 2023 1.450 1.480 1.400 1.465 78,577 +0.07(+4.64%)
May 24, 2023 1.360 1.510 1.330 1.400 303,670 +0.03(+2.19%)
May 23, 2023 1.240 1.370 1.240 1.370 192,277 +0.12(+9.60%)
May 22, 2023 1.250 1.270 1.210 1.250 114,921 +0.00(+0.00%)
May 19, 2023 1.260 1.330 1.230 1.250 199,028 -0.01(-0.79%)
May 18, 2023 1.280 1.320 1.250 1.260 85,881 -0.07(-5.26%)
May 17, 2023 1.300 1.340 1.270 1.330 60,924 +0.07(+5.56%)
May 16, 2023 1.360 1.400 1.260 1.260 113,545 -0.12(-8.70%)
May 15, 2023 1.430 1.500 1.380 1.380 82,687 -0.05(-3.50%)
May 12, 2023 1.420 1.500 1.370 1.430 174,032 +0.07(+5.15%)
May 11, 2023 1.370 1.430 1.300 1.360 83,644 -0.04(-2.86%)
May 10, 2023 1.360 1.440 1.310 1.400 38,824 +0.00(+0.00%)
May 09, 2023 1.420 1.431 1.220 1.400 309,572 -0.06(-4.11%)
May 08, 2023 1.440 1.470 1.380 1.460 84,371 +0.01(+0.69%)
May 05, 2023 1.440 1.500 1.400 1.450 78,939 +0.00(+0.00%)
May 04, 2023 1.440 1.540 1.420 1.450 177,980 +0.07(+5.08%)
May 03, 2023 1.370 1.400 1.341 1.380 46,282 -0.02(-1.44%)
May 02, 2023 1.450 1.480 1.370 1.400 111,819 +0.00(+0.00%)
May 01, 2023 1.480 1.490 1.350 1.400 233,492 +0.09(+6.87%)
Apr 28, 2023 1.250 1.350 1.230 1.310 165,796 +0.11(+9.17%)
Apr 27, 2023 1.120 1.220 1.120 1.200 121,629 +0.07(+6.19%)
Apr 26, 2023 1.380 1.400 1.110 1.130 555,448 -0.29(-20.42%)
Apr 25, 2023 1.510 1.600 1.360 1.420 205,570 -0.13(-8.39%)
Apr 24, 2023 1.630 1.688 1.520 1.550 99,468 -0.11(-6.63%)
Apr 21, 2023 1.700 1.720 1.620 1.660 70,836 -0.03(-1.78%)
Apr 20, 2023 1.610 1.760 1.610 1.690 130,779 +0.05(+3.05%)
Apr 19, 2023 1.700 1.750 1.640 1.640 93,582 -0.07(-4.09%)
Apr 18, 2023 1.750 1.790 1.700 1.710 78,423 -0.07(-3.93%)
Apr 17, 2023 1.600 1.830 1.470 1.780 523,526 +0.20(+12.66%)
Apr 14, 2023 1.690 1.690 1.550 1.580 87,671 -0.03(-1.86%)
Apr 13, 2023 1.700 1.740 1.560 1.610 206,549 -0.05(-3.01%)
Apr 12, 2023 1.750 1.751 1.554 1.660 240,856 -0.09(-5.14%)
Apr 11, 2023 1.820 1.840 1.740 1.750 65,613 -0.05(-2.78%)
Apr 10, 2023 1.920 1.920 1.740 1.800 151,602 -0.14(-7.22%)
Apr 06, 2023 1.940 1.970 1.890 1.940 94,618 -0.01(-0.51%)
Apr 05, 2023 2.010 2.100 1.800 1.950 153,437 -0.07(-3.47%)
Apr 04, 2023 2.120 2.210 2.010 2.020 135,020 -0.11(-5.16%)
Apr 03, 2023 2.150 2.150 2.010 2.130 120,734 +0.03(+1.43%)
Mar 31, 2023 2.040 2.250 1.964 2.100 355,552 +0.12(+6.06%)
Mar 30, 2023 1.980 2.140 1.929 1.980 484,257 +0.05(+2.59%)
Mar 29, 2023 1.730 2.050 1.730 1.930 582,909 +0.20(+11.56%)
Mar 28, 2023 1.500 1.730 1.500 1.730 371,089 +0.22(+14.19%)
Mar 27, 2023 1.850 1.850 1.470 1.515 982,491 -0.30(-16.53%)
Mar 24, 2023 1.880 2.000 1.810 1.815 134,835 -0.07(-3.97%)
Mar 23, 2023 2.040 2.140 1.765 1.890 301,596 -0.12(-5.97%)
Mar 22, 2023 2.200 2.230 2.000 2.010 533,340 -0.93(-31.70%)
Mar 21, 2023 3.831 3.900 2.940 2.943 159,444 -0.70(-19.26%)
Mar 20, 2023 3.324 4.230 2.970 3.645 117,327 +0.35(+10.45%)
Mar 17, 2023 3.276 3.300 2.964 3.300 80,983 +0.21(+6.80%)
Mar 16, 2023 2.700 3.105 2.700 3.090 91,606 +0.09(+3.00%)
Mar 15, 2023 3.300 3.450 2.943 3.000 104,656 -0.37(-10.87%)
Mar 14, 2023 3.360 3.744 3.015 3.366 74,799 -0.08(-2.43%)
Mar 13, 2023 3.060 3.750 3.060 3.450 83,129 -0.24(-6.50%)
Mar 10, 2023 4.050 4.050 3.561 3.690 48,118 -0.27(-6.82%)
Mar 09, 2023 3.912 4.110 3.837 3.960 40,346 -0.07(-1.79%)
Mar 08, 2023 4.155 4.155 3.903 4.032 36,094 -0.14(-3.31%)
Mar 07, 2023 4.158 4.173 4.095 4.170 23,083 -0.03(-0.64%)
Mar 06, 2023 4.110 4.200 4.083 4.197 33,191 +0.08(+2.04%)
Mar 03, 2023 4.110 4.470 4.110 4.113 96,488 -0.09(-2.07%)
Mar 02, 2023 4.200 4.236 4.080 4.200 44,148 +0.09(+2.12%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.