Luokung Technology Corp (LKCO) Historical Stock Data
1.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LKCO is down -1.04% a day on average. There have been 12 days where Luokung Technology Corp closed green and 18 days where LKCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.66 | 1.70 | 5.62K |
| 2024-11-19 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.60 | 1.76 | 13.11K |
| 2024-11-18 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.61 | 1.67 | 9.69K |
| 2024-11-15 | 1.63 | 1.68 | ↑$0.05 (2.88%) | 1.60 | 1.73 | 19.46K |
| 2024-11-14 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.65 | 1.77 | 18.37K |
| 2024-11-13 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.65 | 1.75 | 21.31K |
| 2024-11-12 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.64 | 1.76 | 17.22K |
| 2024-11-11 | 1.64 | 1.77 | ↑$0.13 (7.93%) | 1.64 | 1.80 | 26.81K |
| 2024-11-08 | 1.74 | 1.64 | ↓$0.10 (-5.57%) | 1.60 | 1.79 | 22.27K |
| 2024-11-07 | 1.58 | 1.74 | ↑$0.16 (9.92%) | 1.58 | 1.77 | 20.56K |
| 2024-11-06 | 1.65 | 1.58 | ↓$0.07 (-4.24%) | 1.57 | 1.75 | 21.40K |
| 2024-11-05 | 1.81 | 1.69 | ↓$0.12 (-6.63%) | 1.69 | 1.90 | 45.87K |
| 2024-11-04 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.77 | 1.85 | 9.70K |
| 2024-11-01 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.77 | 1.87 | 31.21K |
| 2024-10-31 | 1.96 | 1.85 | ↓$0.11 (-5.61%) | 1.82 | 2.04 | 35.82K |
| 2024-10-30 | 2.02 | 1.90 | ↓$0.12 (-5.94%) | 1.86 | 2.08 | 52.81K |
| 2024-10-29 | 2.14 | 2.05 | ↓$0.09 (-4.21%) | 2.00 | 2.18 | 29.36K |
| 2024-10-28 | 2.15 | 2.14 | ↓$0.01 (-0.33%) | 2.13 | 2.24 | 23.34K |
| 2024-10-25 | 2.20 | 2.14 | ↓$0.06 (-2.73%) | 2.12 | 2.23 | 22.07K |
| 2024-10-24 | 2.15 | 2.21 | ↑$0.06 (2.79%) | 2.11 | 2.37 | 88.22K |
| 2024-10-23 | 2.41 | 2.11 | ↓$0.30 (-12.58%) | 2.00 | 2.42 | 43.42K |
| 2024-10-22 | 2.15 | 2.40 | ↑$0.25 (11.63%) | 2.12 | 2.60 | 107.78K |
| 2024-10-21 | 2.11 | 2.16 | ↑$0.05 (2.18%) | 2.11 | 2.22 | 14.44K |
| 2024-10-18 | 2.09 | 2.12 | ↑$0.03 (1.49%) | 2.09 | 2.24 | 22.37K |
| 2024-10-17 | 1.92 | 2.13 | ↑$0.21 (10.94%) | 1.92 | 2.20 | 43.54K |
| 2024-10-16 | 1.83 | 1.92 | ↑$0.09 (4.92%) | 1.83 | 2.04 | 35.24K |
| 2024-10-15 | 1.94 | 1.86 | ↓$0.08 (-4.12%) | 1.75 | 1.94 | 41.24K |
| 2024-10-14 | 1.91 | 1.98 | ↑$0.07 (3.40%) | 1.91 | 2.21 | 48.78K |
| 2024-10-11 | 2.06 | 1.92 | ↓$0.14 (-6.79%) | 1.85 | 2.08 | 95.59K |
| 2024-10-10 | 2.60 | 2.09 | ↓$0.51 (-19.62%) | 1.88 | 2.62 | 163.77K |
Create an account or log in to view more rows.
$LKCO now is the time to slap that ask!!!
$LKCO has just been halted from trading due to volatility.
$LKCO has just been halted from trading.
$LKCO HODLing
and buying more when I can.
$LKCO if your selling dont regret it later
$LKCO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$LKCO buy more doomers!!!
$LKCO hang tight
ignore fud and buy dips if you can
everyone be okay????
$LKCO now I buy
$LKCO all in