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

Kulr Technology Group Inc (NY: KULR )

0.3501 -0.0199 (-5.38%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2022 1.480 1.500 1.410 1.450 166,234 -0.03(-2.03%)
Aug 30, 2022 1.530 1.530 1.450 1.480 87,053 -0.02(-1.33%)
Aug 29, 2022 1.500 1.550 1.450 1.500 148,108 +0.03(+2.04%)
Aug 26, 2022 1.540 1.540 1.450 1.470 156,680 -0.08(-5.16%)
Aug 25, 2022 1.520 1.550 1.500 1.550 91,392 +0.05(+3.33%)
Aug 24, 2022 1.530 1.550 1.481 1.500 135,053 -0.02(-1.32%)
Aug 23, 2022 1.520 1.550 1.490 1.520 104,664 +0.00(+0.00%)
Aug 22, 2022 1.620 1.620 1.500 1.520 259,268 -0.06(-3.80%)
Aug 19, 2022 1.600 1.678 1.580 1.580 197,163 -0.01(-0.63%)
Aug 18, 2022 1.680 1.830 1.590 1.590 638,323 -0.09(-5.36%)
Aug 17, 2022 1.750 1.770 1.640 1.680 261,796 -0.06(-3.45%)
Aug 16, 2022 1.660 1.900 1.650 1.740 1,249,770 +0.10(+6.10%)
Aug 15, 2022 1.650 1.670 1.600 1.640 218,341 -0.01(-0.61%)
Aug 12, 2022 1.650 1.650 1.600 1.650 236,501 +0.04(+2.48%)
Aug 11, 2022 1.650 1.650 1.575 1.610 150,966 -0.03(-1.83%)
Aug 10, 2022 1.650 1.650 1.580 1.640 137,713 +0.11(+7.19%)
Aug 09, 2022 1.630 1.630 1.520 1.530 123,139 -0.08(-4.97%)
Aug 08, 2022 1.590 1.650 1.590 1.610 135,098 +0.02(+1.26%)
Aug 05, 2022 1.550 1.620 1.550 1.590 113,436 +0.01(+0.63%)
Aug 04, 2022 1.570 1.590 1.530 1.580 91,552 +0.04(+2.60%)
Aug 03, 2022 1.550 1.590 1.500 1.540 229,452 +0.03(+1.99%)
Aug 02, 2022 1.500 1.540 1.480 1.510 78,515 -0.03(-1.95%)
Aug 01, 2022 1.480 1.550 1.480 1.540 178,055 +0.06(+4.05%)
Jul 29, 2022 1.550 1.550 1.470 1.480 87,117 -0.05(-3.27%)
Jul 28, 2022 1.440 1.540 1.440 1.530 384,720 +0.09(+6.25%)
Jul 27, 2022 1.430 1.450 1.420 1.440 76,200 +0.02(+1.41%)
Jul 26, 2022 1.430 1.470 1.420 1.420 148,835 -0.02(-1.39%)
Jul 25, 2022 1.430 1.470 1.423 1.440 49,410 +0.00(+0.00%)
Jul 22, 2022 1.450 1.460 1.400 1.440 99,477 -0.01(-0.69%)
Jul 21, 2022 1.460 1.470 1.420 1.450 157,562 +0.01(+0.69%)
Jul 20, 2022 1.440 1.498 1.440 1.440 167,360 +0.00(+0.00%)
Jul 19, 2022 1.430 1.470 1.430 1.440 166,501 -0.02(-1.37%)
Jul 18, 2022 1.460 1.480 1.435 1.460 165,172 +0.01(+0.69%)
Jul 15, 2022 1.510 1.510 1.420 1.450 244,916 -0.06(-3.97%)
Jul 14, 2022 1.490 1.540 1.413 1.510 231,148 +0.00(+0.00%)
Jul 13, 2022 1.570 1.590 1.490 1.510 342,111 -0.06(-3.82%)
Jul 12, 2022 1.650 1.730 1.520 1.570 694,476 -0.03(-1.88%)
Jul 11, 2022 1.550 1.630 1.520 1.600 587,653 +0.08(+5.26%)
Jul 08, 2022 1.520 1.550 1.500 1.520 213,466 +0.03(+2.01%)
Jul 07, 2022 1.480 1.560 1.470 1.490 177,161 +0.04(+2.76%)
Jul 06, 2022 1.430 1.500 1.415 1.450 80,840 +0.03(+2.11%)
Jul 05, 2022 1.470 1.470 1.370 1.420 217,436 -0.11(-7.19%)
Jul 01, 2022 1.570 1.620 1.450 1.530 196,040 -0.02(-1.29%)
Jun 30, 2022 1.820 1.829 1.530 1.550 688,051 -0.25(-13.89%)
Jun 29, 2022 1.650 1.840 1.580 1.800 914,334 +0.10(+5.88%)
Jun 28, 2022 1.710 1.800 1.690 1.700 287,947 -0.01(-0.58%)
Jun 27, 2022 1.700 1.780 1.590 1.710 292,215 +0.00(+0.00%)
Jun 24, 2022 1.630 1.720 1.530 1.710 577,503 +0.15(+9.62%)
Jun 23, 2022 1.630 1.630 1.570 1.560 188,823 -0.02(-1.27%)
Jun 22, 2022 1.570 1.630 1.510 1.580 179,147 +0.08(+5.33%)
Jun 21, 2022 1.440 1.570 1.440 1.500 281,860 +0.07(+4.90%)
Jun 17, 2022 1.550 1.550 1.420 1.430 88,373 +0.02(+1.42%)
Jun 16, 2022 1.500 1.530 1.370 1.410 222,529 -0.13(-8.44%)
Jun 15, 2022 1.520 1.620 1.500 1.540 256,973 +0.04(+2.67%)
Jun 14, 2022 1.570 1.610 1.500 1.500 105,119 -0.08(-5.06%)
Jun 13, 2022 1.550 1.666 1.510 1.580 314,685 -0.12(-7.06%)
Jun 10, 2022 1.640 1.700 1.600 1.700 101,406 +0.01(+0.59%)
Jun 09, 2022 1.620 1.710 1.580 1.690 153,074 +0.03(+1.81%)
Jun 08, 2022 1.580 1.670 1.550 1.660 113,782 +0.06(+3.75%)
Jun 07, 2022 1.650 1.660 1.580 1.600 155,434 -0.09(-5.33%)
Jun 06, 2022 1.650 1.690 1.620 1.690 158,739 +0.14(+9.03%)
Jun 03, 2022 1.710 1.710 1.550 1.550 167,853 -0.20(-11.43%)
Jun 02, 2022 1.600 1.750 1.570 1.750 306,573 +0.18(+11.46%)
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.