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

Kulr Technology Group Inc (NY: KULR )

0.4660 -0.0536 (-10.32%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
May 08, 2023 0.7200 0.7400 0.6734 0.6734 205,334 -0.07(-9.51%)
May 05, 2023 0.7800 0.8000 0.7020 0.7442 326,860 -0.04(-4.58%)
May 04, 2023 0.7600 0.7800 0.7500 0.7799 252,600 +0.02(+2.62%)
May 03, 2023 0.6800 0.7700 0.6830 0.7600 205,135 +0.08(+11.76%)
May 02, 2023 0.6500 0.6899 0.6500 0.6800 139,660 +0.03(+4.62%)
May 01, 2023 0.6500 0.6700 0.6345 0.6500 98,165 +0.00(+0.00%)
Apr 28, 2023 0.6200 0.6500 0.6150 0.6500 158,958 +0.03(+4.84%)
Apr 27, 2023 0.6500 0.6662 0.6100 0.6200 169,262 -0.02(-3.86%)
Apr 26, 2023 0.6800 0.6926 0.6289 0.6449 231,737 -0.05(-6.54%)
Apr 25, 2023 0.7200 0.7300 0.6750 0.6900 221,316 -0.02(-2.13%)
Apr 24, 2023 0.6900 0.7179 0.6700 0.7050 220,430 +0.03(+5.08%)
Apr 21, 2023 0.7000 0.7145 0.6709 0.6709 403,107 -0.03(-3.62%)
Apr 20, 2023 0.7371 0.7495 0.6850 0.6961 319,246 -0.04(-5.93%)
Apr 19, 2023 0.7300 0.8289 0.7100 0.7400 901,758 +0.02(+2.78%)
Apr 18, 2023 0.7800 0.8000 0.7200 0.7200 153,371 -0.01(-1.37%)
Apr 17, 2023 0.8117 0.8200 0.7200 0.7300 373,854 -0.09(-10.98%)
Apr 14, 2023 0.8300 0.8598 0.8000 0.8200 174,153 -0.04(-4.63%)
Apr 13, 2023 0.8000 0.8651 0.8000 0.8598 290,739 +0.04(+4.98%)
Apr 12, 2023 0.7945 0.8300 0.7945 0.8190 229,423 +0.02(+3.08%)
Apr 11, 2023 0.7899 0.8198 0.7800 0.7945 221,727 -0.03(-3.09%)
Apr 10, 2023 0.8200 0.8300 0.7900 0.8198 180,191 -0.00(-0.02%)
Apr 06, 2023 0.8000 0.8372 0.8000 0.8200 122,648 +0.03(+3.24%)
Apr 05, 2023 0.8111 0.8456 0.7806 0.7943 224,949 -0.03(-3.13%)
Apr 04, 2023 0.8700 0.8700 0.8011 0.8200 272,451 -0.04(-4.48%)
Apr 03, 2023 0.8700 0.8800 0.8410 0.8585 343,647 -0.02(-2.14%)
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%)
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.