Luokung Technology Corp. (LKCOF)
OTCMKTS
· Delayed Price · Currency is USD
0.1100
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
Luokung Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 149 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.77% | 207 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 67 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.63% | 359 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 281 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 743 |
| Jun 11, 2025 | 0.07 | 0.25 | 0.07 | 0.11 | 0.11 | -55.92% | 1,867 |
| Jun 10, 2025 | 0.07 | 0.25 | 0.06 | 0.25 | 0.25 | 291.54% | 1,967 |
| Jun 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 6.24% | 660 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -62.44% | 275 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 165 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,721 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 429 |
| May 30, 2025 | 0.25 | 0.25 | 0.06 | 0.15 | 0.15 | 39.53% | 8,317 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -46.25% | 2,349 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 161 |
| May 27, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 135.29% | 684 |
| May 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.86% | 2,945 |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 160 |
| May 21, 2025 | 0.20 | 0.20 | 0.09 | 0.09 | 0.09 | -56.25% | 15,352 |
| May 20, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 122.27% | 1,438 |
| May 19, 2025 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | 32.38% | 633 |
| May 16, 2025 | 0.15 | 0.15 | 0.07 | 0.07 | 0.07 | -11.32% | 6,099 |
| May 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.45% | 1,909 |
| May 14, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -18.55% | 6,924 |
| May 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,889 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 785 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 135 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,949 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 959 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,939 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 899 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,517 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 551 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 126 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,761 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,501 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 272 |
| Apr 24, 2025 | 0.11 | 0.20 | 0.11 | 0.11 | 0.11 | - | 1,043 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.56% | 728 |
| Apr 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.18% | 2,220 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 398 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -29.03% | 217 |
| Apr 16, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 6.16% | 2,396 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -27.00% | 429 |
| Apr 14, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 81.82% | 14,176 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -26.67% | 710 |
| Apr 10, 2025 | 0.11 | 0.25 | 0.11 | 0.15 | 0.15 | 36.24% | 2,729 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.94% | 2,750 |