Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulr Technology Group Inc (NY: KULR )

0.4080 -0.0721 (-15.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 0.3229 0.3229 0.2913 0.2925 470,147 -0.01(-2.50%)
Nov 29, 2023 0.3550 0.3550 0.2951 0.3000 798,595 -0.04(-13.04%)
Nov 28, 2023 0.3700 0.3800 0.3400 0.3450 1,241,715 +0.01(+2.68%)
Nov 27, 2023 0.3350 0.3654 0.3285 0.3360 1,228,044 +0.02(+6.67%)
Nov 24, 2023 0.3140 0.3200 0.3000 0.3150 276,833 +0.02(+5.35%)
Nov 22, 2023 0.3066 0.3187 0.2825 0.2990 550,755 -0.01(-3.17%)
Nov 21, 2023 0.3100 0.3200 0.3075 0.3088 275,907 -0.01(-2.92%)
Nov 20, 2023 0.3255 0.3290 0.3070 0.3181 296,818 +0.01(+2.61%)
Nov 17, 2023 0.3140 0.3290 0.3050 0.3100 595,226 +0.00(+0.00%)
Nov 16, 2023 0.3600 0.3700 0.3090 0.3100 971,355 -0.04(-12.63%)
Nov 15, 2023 0.3300 0.3600 0.3000 0.3548 1,048,940 +0.05(+17.83%)
Nov 14, 2023 0.3200 0.3360 0.3011 0.3011 758,584 -0.01(-4.41%)
Nov 13, 2023 0.3100 0.3300 0.3100 0.3150 286,804 +0.00(+0.45%)
Nov 10, 2023 0.3230 0.3400 0.3111 0.3136 279,645 -0.01(-4.22%)
Nov 09, 2023 0.3214 0.3390 0.3214 0.3274 196,382 +0.00(+1.30%)
Nov 08, 2023 0.3096 0.3316 0.3020 0.3232 220,098 +0.02(+5.93%)
Nov 07, 2023 0.3200 0.3200 0.2989 0.3051 282,585 -0.01(-3.63%)
Nov 06, 2023 0.3200 0.3401 0.3166 0.3166 198,802 -0.00(-1.03%)
Nov 03, 2023 0.3100 0.3407 0.3090 0.3199 297,137 +0.01(+3.56%)
Nov 02, 2023 0.2900 0.3190 0.2900 0.3089 262,711 +0.02(+5.64%)
Nov 01, 2023 0.2810 0.2999 0.2800 0.2924 246,237 +0.00(+1.07%)
Oct 31, 2023 0.2894 0.3000 0.2810 0.2893 342,604 -0.01(-4.24%)
Oct 30, 2023 0.3300 0.3400 0.2948 0.3021 417,816 -0.03(-8.73%)
Oct 27, 2023 0.3437 0.3502 0.3242 0.3310 160,791 -0.01(-4.06%)
Oct 26, 2023 0.3480 0.3589 0.3300 0.3450 356,855 -0.01(-2.82%)
Oct 25, 2023 0.3602 0.3699 0.3400 0.3550 147,592 -0.01(-1.39%)
Oct 24, 2023 0.3868 0.3885 0.3510 0.3600 322,189 -0.03(-7.34%)
Oct 23, 2023 0.3706 0.4200 0.3500 0.3885 348,235 +0.01(+2.24%)
Oct 20, 2023 0.3787 0.3929 0.3750 0.3800 193,083 +0.00(+0.00%)
Oct 19, 2023 0.4060 0.4151 0.3702 0.3800 226,581 -0.03(-8.35%)
Oct 18, 2023 0.4243 0.4350 0.4050 0.4146 230,625 +0.01(+2.60%)
Oct 17, 2023 0.4164 0.4301 0.3990 0.4041 253,038 +0.01(+1.28%)
Oct 16, 2023 0.4200 0.4300 0.3870 0.3990 334,140 +0.01(+3.18%)
Oct 13, 2023 0.4000 0.4100 0.3800 0.3867 229,274 -0.01(-3.28%)
Oct 12, 2023 0.4000 0.4050 0.3865 0.3998 230,518 -0.00(-0.05%)
Oct 11, 2023 0.3943 0.4180 0.3835 0.4000 374,344 +0.01(+1.94%)
Oct 10, 2023 0.3800 0.4023 0.3798 0.3924 222,259 +0.01(+3.95%)
Oct 09, 2023 0.4000 0.4046 0.3701 0.3775 306,112 -0.02(-5.86%)
Oct 06, 2023 0.3832 0.4043 0.3806 0.4010 271,275 +0.02(+4.51%)
Oct 05, 2023 0.3800 0.3958 0.3700 0.3837 221,445 +0.00(+0.97%)
Oct 04, 2023 0.3700 0.3800 0.3530 0.3800 331,049 +0.01(+1.60%)
Oct 03, 2023 0.3825 0.3878 0.3594 0.3740 221,724 -0.01(-2.22%)
Oct 02, 2023 0.3760 0.3900 0.3650 0.3825 389,220 +0.02(+6.58%)
Sep 29, 2023 0.3899 0.3899 0.3459 0.3589 646,389 -0.02(-5.55%)
Sep 28, 2023 0.4100 0.4163 0.3800 0.3800 496,420 -0.01(-3.31%)
Sep 27, 2023 0.4149 0.4299 0.3927 0.3930 248,453 -0.02(-5.98%)
Sep 26, 2023 0.4463 0.4600 0.4100 0.4180 630,459 -0.04(-9.15%)
Sep 25, 2023 0.4492 0.4601 0.4301 0.4601 401,272 +0.00(+1.08%)
Sep 22, 2023 0.4500 0.4620 0.4234 0.4552 392,150 +0.01(+1.16%)
Sep 21, 2023 0.4674 0.4700 0.4300 0.4500 312,854 -0.02(-4.28%)
Sep 20, 2023 0.4700 0.4900 0.4508 0.4701 527,762 +0.01(+1.38%)
Sep 19, 2023 0.4641 0.4649 0.4425 0.4637 427,533 -0.00(-0.71%)
Sep 18, 2023 0.4400 0.4670 0.4200 0.4670 889,245 +0.04(+9.88%)
Sep 15, 2023 0.4387 0.4387 0.4050 0.4250 749,206 +0.00(+0.47%)
Sep 14, 2023 0.4100 0.4260 0.4100 0.4230 802,890 +0.02(+5.72%)
Sep 13, 2023 0.3700 0.4450 0.3623 0.4001 4,906,391 -0.18(-31.24%)
Sep 12, 2023 0.5926 0.6700 0.5650 0.5819 952,333 -0.01(-1.51%)
Sep 11, 2023 0.6300 0.6322 0.5820 0.5908 257,208 -0.03(-4.68%)
Sep 08, 2023 0.6382 0.6402 0.6000 0.6198 136,733 -0.00(-0.67%)
Sep 07, 2023 0.6730 0.6730 0.6240 0.6240 271,056 -0.05(-7.39%)
Sep 06, 2023 0.6400 0.6952 0.6280 0.6738 416,804 +0.06(+10.46%)
Sep 05, 2023 0.5836 0.6318 0.5801 0.6100 388,570 +0.03(+4.70%)
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.