Link Motion Inc (LKM) Historical Stock Data

Historical Data

In the past 30 trading days, LKM is down -1.64% a day on average. There have been 13 days where Link Motion Inc closed green and 17 days where LKM closed red.

Date	Open	Close	Change	Low	High	Volume
2018-12-20	0.22	0.15	↓$0.06 (-29.36%)	0.15	0.24	0.93M
2018-12-19	0.22	0.21	↓$0.01 (-5.00%)	0.20	0.23	192.42K
2018-12-18	0.21	0.23	↑$0.02 (10.24%)	0.20	0.23	292.93K
2018-12-17	0.22	0.21	↓$0.02 (-8.07%)	0.18	0.23	615.08K
2018-12-14	0.21	0.22	↑$0.01 (2.86%)	0.21	0.22	219.51K
2018-12-13	0.22	0.22	↓$0.01 (-2.70%)	0.20	0.24	391.36K
2018-12-12	0.24	0.23	↓$0.00 (-1.27%)	0.22	0.24	121.49K
2018-12-11	0.23	0.23	↑$0.00 (0.43%)	0.22	0.25	182.96K
2018-12-10	0.25	0.25	↓$0.00 (-0.40%)	0.24	0.28	272.58K
2018-12-07	0.26	0.25	↓$0.01 (-3.11%)	0.24	0.27	277.01K
2018-12-06	0.23	0.23	↑$0.00 (0.00%)	0.23	0.24	270.51K
2018-12-04	0.28	0.22	↓$0.06 (-20.79%)	0.22	0.28	847.27K
2018-12-03	0.29	0.27	↓$0.02 (-7.22%)	0.26	0.30	344.28K
2018-11-30	0.29	0.29	↑$0.00 (0.00%)	0.29	0.30	323.35K
2018-11-29	0.32	0.30	↓$0.02 (-4.76%)	0.30	0.32	444.06K
2018-11-28	0.30	0.30	↑$0.00 (0.67%)	0.29	0.31	145.24K
2018-11-27	0.34	0.31	↓$0.03 (-7.65%)	0.30	0.34	207.63K
2018-11-26	0.32	0.34	↑$0.02 (6.25%)	0.30	0.34	306.38K
2018-11-23	0.32	0.33	↑$0.01 (2.19%)	0.31	0.34	52.88K
2018-11-21	0.32	0.34	↑$0.02 (6.25%)	0.30	0.34	187.41K
2018-11-20	0.31	0.32	↑$0.02 (4.92%)	0.28	0.32	374.85K
2018-11-19	0.35	0.30	↓$0.05 (-13.51%)	0.30	0.35	387.84K
2018-11-16	0.35	0.33	↓$0.02 (-5.43%)	0.32	0.35	139.44K
2018-11-15	0.30	0.35	↑$0.05 (17.97%)	0.30	0.36	333.86K
2018-11-14	0.35	0.32	↓$0.03 (-8.29%)	0.31	0.35	491.60K
2018-11-13	0.29	0.35	↑$0.06 (20.69%)	0.29	0.35	1.90M
2018-11-12	0.31	0.29	↓$0.02 (-7.74%)	0.28	0.33	631.76K
2018-11-09	0.30	0.34	↑$0.04 (13.33%)	0.30	0.34	631.09K
2018-11-08	0.35	0.34	↓$0.01 (-2.86%)	0.34	0.38	792.51K
2018-11-07	0.38	0.35	↓$0.03 (-6.84%)	0.32	0.40	2.56M