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

Kulr Technology Group Inc (NY: KULR )

0.4464 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2023 0.9600 0.9641 0.8600 0.8773 277,224 -0.04(-4.64%)
Mar 30, 2023 0.8200 0.9700 0.8100 0.9200 643,545 +0.12(+14.93%)
Mar 29, 2023 0.7200 0.8200 0.7200 0.8005 542,563 +0.10(+14.36%)
Mar 28, 2023 0.7500 0.7502 0.6611 0.7000 1,075,813 -0.06(-7.89%)
Mar 27, 2023 0.8800 0.8889 0.7600 0.7600 748,205 -0.11(-12.64%)
Mar 24, 2023 0.9400 0.9400 0.8155 0.8700 671,120 -0.04(-4.40%)
Mar 23, 2023 0.9000 0.9479 0.9000 0.9100 400,604 +0.01(+0.88%)
Mar 22, 2023 0.9200 0.9400 0.9007 0.9021 378,734 -0.02(-1.74%)
Mar 21, 2023 0.9700 0.9800 0.9000 0.9181 414,889 -0.02(-2.30%)
Mar 20, 2023 1.030 1.030 0.9152 0.9397 410,158 -0.05(-5.08%)
Mar 17, 2023 1.040 1.060 0.9800 0.9900 282,702 -0.07(-6.60%)
Mar 16, 2023 1.000 1.080 0.9953 1.060 423,936 +0.08(+8.16%)
Mar 15, 2023 1.050 1.060 0.9400 0.9800 686,320 -0.07(-6.67%)
Mar 14, 2023 1.090 1.110 1.050 1.050 400,675 -0.01(-0.94%)
Mar 13, 2023 1.090 1.115 1.020 1.060 518,604 -0.03(-2.75%)
Mar 10, 2023 1.130 1.140 1.080 1.090 454,076 -0.02(-1.80%)
Mar 09, 2023 1.160 1.180 1.110 1.110 488,024 -0.04(-3.48%)
Mar 08, 2023 1.180 1.180 1.130 1.150 428,621 +0.00(+0.00%)
Mar 07, 2023 1.200 1.260 1.140 1.150 1,149,465 -0.06(-4.96%)
Mar 06, 2023 1.240 1.250 1.200 1.210 359,072 -0.04(-3.20%)
Mar 03, 2023 1.310 1.320 1.235 1.250 670,612 -0.07(-5.30%)
Mar 02, 2023 1.290 1.324 1.250 1.320 593,565 +0.00(+0.00%)
Mar 01, 2023 1.360 1.380 1.300 1.320 906,260 +0.01(+0.76%)
Feb 28, 2023 1.230 1.330 1.180 1.310 1,309,892 +0.07(+5.65%)
Feb 27, 2023 1.180 1.260 1.180 1.240 366,923 +0.05(+4.20%)
Feb 24, 2023 1.180 1.220 1.155 1.190 416,971 -0.03(-2.46%)
Feb 23, 2023 1.240 1.270 1.180 1.220 318,128 -0.03(-2.40%)
Feb 22, 2023 1.150 1.280 1.150 1.250 1,494,495 +0.09(+7.76%)
Feb 21, 2023 1.200 1.229 1.160 1.160 442,748 -0.05(-4.13%)
Feb 17, 2023 1.220 1.240 1.180 1.210 291,347 -0.03(-2.42%)
Feb 16, 2023 1.260 1.260 1.210 1.240 392,697 +0.00(+0.00%)
Feb 15, 2023 1.210 1.280 1.200 1.240 304,037 +0.05(+4.20%)
Feb 14, 2023 1.200 1.240 1.180 1.190 387,043 +0.02(+1.71%)
Feb 13, 2023 1.230 1.230 1.150 1.170 366,876 -0.04(-3.31%)
Feb 10, 2023 1.220 1.245 1.180 1.210 233,964 +0.00(+0.00%)
Feb 09, 2023 1.290 1.290 1.180 1.210 720,078 -0.08(-6.20%)
Feb 08, 2023 1.270 1.320 1.260 1.290 360,693 -0.01(-0.77%)
Feb 07, 2023 1.330 1.330 1.200 1.300 894,492 -0.04(-2.99%)
Feb 06, 2023 1.260 1.680 1.260 1.340 2,846,006 +0.06(+4.69%)
Feb 03, 2023 1.280 1.310 1.260 1.280 253,981 +0.02(+1.59%)
Feb 02, 2023 1.260 1.310 1.240 1.260 579,261 +0.02(+1.61%)
Feb 01, 2023 1.240 1.270 1.240 1.240 293,205 -0.04(-3.13%)
Jan 31, 2023 1.250 1.310 1.240 1.280 172,086 +0.02(+1.59%)
Jan 30, 2023 1.370 1.370 1.260 1.260 249,914 -0.12(-8.70%)
Jan 27, 2023 1.280 1.450 1.280 1.380 943,754 +0.08(+6.15%)
Jan 26, 2023 1.350 1.350 1.290 1.300 149,153 -0.02(-1.52%)
Jan 25, 2023 1.250 1.335 1.250 1.320 220,372 +0.05(+3.94%)
Jan 24, 2023 1.290 1.290 1.250 1.270 242,351 -0.02(-1.55%)
Jan 23, 2023 1.300 1.414 1.290 1.290 869,144 -0.01(-0.77%)
Jan 20, 2023 1.280 1.330 1.260 1.300 218,576 +0.05(+4.00%)
Jan 19, 2023 1.260 1.320 1.240 1.250 245,467 -0.03(-2.34%)
Jan 18, 2023 1.290 1.350 1.270 1.280 244,156 +0.00(+0.00%)
Jan 17, 2023 1.310 1.345 1.270 1.280 300,515 -0.06(-4.48%)
Jan 13, 2023 1.220 1.340 1.220 1.340 271,561 +0.08(+6.35%)
Jan 12, 2023 1.190 1.275 1.190 1.260 266,546 +0.06(+5.00%)
Jan 11, 2023 1.160 1.230 1.160 1.200 537,292 +0.04(+3.45%)
Jan 10, 2023 1.180 1.200 1.160 1.160 298,733 -0.01(-0.85%)
Jan 09, 2023 1.220 1.260 1.170 1.170 285,315 -0.04(-3.31%)
Jan 06, 2023 1.250 1.270 1.200 1.210 318,540 -0.03(-2.42%)
Jan 05, 2023 1.190 1.240 1.185 1.240 266,188 +0.03(+2.48%)
Jan 04, 2023 1.240 1.240 1.190 1.210 150,427 +0.00(+0.00%)
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.