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 -0.0020 (-0.49%)
Streaming Delayed 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 (%)
Dec 29, 2023 0.1981 0.1981 0.1790 0.1850 2,307,744 -0.01(-7.45%)
Dec 28, 2023 0.2000 0.2095 0.1879 0.1999 1,844,333 +0.01(+3.20%)
Dec 27, 2023 0.1967 0.2040 0.1911 0.1937 2,775,425 +0.01(+3.75%)
Dec 26, 2023 0.2062 0.2062 0.1819 0.1867 1,977,326 -0.02(-8.03%)
Dec 22, 2023 0.2190 0.2190 0.1919 0.2030 1,849,232 -0.01(-2.87%)
Dec 21, 2023 0.2200 0.2250 0.2085 0.2090 1,383,883 -0.00(-0.38%)
Dec 20, 2023 0.2069 0.2334 0.2050 0.2098 5,432,507 -0.09(-29.10%)
Dec 19, 2023 0.3150 0.3300 0.2923 0.2959 1,874,411 -0.01(-2.08%)
Dec 18, 2023 0.3149 0.3488 0.3022 0.3022 2,678,583 +0.03(+9.02%)
Dec 15, 2023 0.2975 0.3058 0.2772 0.2772 676,820 -0.01(-3.04%)
Dec 14, 2023 0.2700 0.2988 0.2700 0.2859 768,616 +0.02(+7.08%)
Dec 13, 2023 0.2800 0.2939 0.2611 0.2670 1,293,057 -0.00(-1.11%)
Dec 12, 2023 0.2979 0.3000 0.2669 0.2700 753,890 -0.02(-6.99%)
Dec 11, 2023 0.2951 0.3004 0.2902 0.2903 307,259 -0.02(-6.32%)
Dec 08, 2023 0.3200 0.3200 0.2959 0.3099 574,178 -0.02(-6.06%)
Dec 07, 2023 0.3140 0.3300 0.2905 0.3299 663,062 +0.03(+9.82%)
Dec 06, 2023 0.2950 0.3100 0.2950 0.3004 280,502 +0.00(+0.10%)
Dec 05, 2023 0.3014 0.3150 0.2957 0.3001 514,920 +0.00(+0.37%)
Dec 04, 2023 0.2900 0.3062 0.2800 0.2990 546,040 +0.01(+2.22%)
Dec 01, 2023 0.3090 0.3100 0.2800 0.2925 601,887 +0.00(+0.00%)
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%)
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.