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 (%)
Nov 30, 2021 3.490 3.690 3.140 3.530 3,403,869 +0.08(+2.32%)
Nov 29, 2021 3.050 3.470 3.000 3.450 1,888,589 +0.47(+15.77%)
Nov 26, 2021 2.950 3.110 2.872 2.980 1,387,651 +0.15(+5.30%)
Nov 24, 2021 2.890 3.007 2.800 2.830 1,009,226 -0.14(-4.71%)
Nov 23, 2021 2.940 3.100 2.900 2.970 1,309,838 +0.08(+2.77%)
Nov 22, 2021 3.150 3.150 2.812 2.890 1,843,773 -0.18(-5.86%)
Nov 19, 2021 3.300 3.467 3.060 3.070 2,001,238 -0.34(-9.97%)
Nov 18, 2021 3.550 3.440 3.330 3.410 1,597,963 -0.19(-5.28%)
Nov 17, 2021 3.600 3.610 3.440 3.600 1,223,110 -0.05(-1.37%)
Nov 16, 2021 3.600 3.650 3.370 3.650 1,790,742 -0.10(-2.67%)
Nov 15, 2021 3.680 3.810 3.460 3.750 2,244,491 +0.10(+2.74%)
Nov 12, 2021 3.400 3.680 3.360 3.650 1,504,555 +0.21(+6.10%)
Nov 11, 2021 3.570 3.570 3.330 3.440 1,961,022 -0.03(-0.86%)
Nov 10, 2021 3.160 3.470 3,469,879 +0.25(+7.76%)
Nov 09, 2021 3.400 3.431 3.030 3.220 2,559,809 -0.18(-5.29%)
Nov 08, 2021 3.670 3.670 3.290 3.400 2,369,593 -0.19(-5.29%)
Nov 05, 2021 3.500 3.590 3.250 3.590 2,771,000 +0.19(+5.59%)
Nov 04, 2021 3.150 3.450 3.070 3.400 4,489,541 +0.24(+7.59%)
Nov 03, 2021 3.200 3.260 2.960 3.160 2,486,099 -0.04(-1.25%)
Nov 02, 2021 2.880 3.310 2.880 3.200 4,348,662 +0.33(+11.50%)
Nov 01, 2021 2.950 2.900 2.770 2.870 1,711,812 -0.10(-3.37%)
Oct 29, 2021 2.940 3.000 2.810 2.970 961,915 +0.00(+0.00%)
Oct 28, 2021 3.060 3.110 2.750 2.970 2,578,759 -0.09(-2.94%)
Oct 27, 2021 3.050 3.250 2.910 3.060 4,320,541 +0.17(+5.88%)
Oct 26, 2021 2.850 2.890 6,414,633 +0.11(+3.96%)
Oct 25, 2021 2.430 2.850 2.379 2.780 3,717,848 +0.40(+16.81%)
Oct 22, 2021 2.400 2.600 2.360 2.380 1,809,639 -0.07(-2.86%)
Oct 21, 2021 2.530 2.590 2.280 2.450 2,279,350 +0.02(+0.82%)
Oct 20, 2021 2.140 2.630 2.080 2.430 6,545,137 +0.34(+16.27%)
Oct 19, 2021 2.110 2.110 2.070 2.090 328,425 -0.02(-0.95%)
Oct 18, 2021 2.120 2.169 2.060 2.110 471,490 +0.03(+1.44%)
Oct 15, 2021 2.120 2.123 2.010 2.080 387,058 +0.00(+0.00%)
Oct 14, 2021 1.960 2.100 1.957 2.080 329,638 +0.10(+5.05%)
Oct 13, 2021 1.970 1.990 1.960 1.980 160,369 +0.02(+1.02%)
Oct 12, 2021 2.000 2.020 1.950 1.960 250,792 +0.01(+0.51%)
Oct 11, 2021 1.950 2.010 1.932 1.950 394,072 -0.03(-1.52%)
Oct 08, 2021 2.040 2.040 1.950 1.980 481,711 -0.03(-1.49%)
Oct 07, 2021 2.100 2.102 2.010 2.010 522,185 -0.02(-0.99%)
Oct 06, 2021 1.990 2.050 1.950 2.030 616,577 +0.05(+2.53%)
Oct 05, 2021 2.040 2.080 1.900 1.980 1,330,595 -0.09(-4.35%)
Oct 04, 2021 2.190 2.190 2.010 2.070 1,027,564 -0.07(-3.27%)
Oct 01, 2021 2.080 2.146 2.020 2.140 754,914 +0.06(+2.88%)
Sep 30, 2021 2.050 2.138 2.030 2.080 583,495 +0.05(+2.46%)
Sep 29, 2021 2.100 2.108 2.000 2.030 697,443 -0.05(-2.40%)
Sep 28, 2021 2.130 2.166 2.060 2.080 540,530 -0.07(-3.26%)
Sep 27, 2021 2.190 2.267 2.130 2.150 538,158 -0.07(-3.15%)
Sep 24, 2021 2.230 2.280 2.170 2.220 734,090 -0.05(-2.20%)
Sep 23, 2021 2.390 2.410 2.260 2.270 917,515 -0.17(-6.97%)
Sep 22, 2021 2.450 2.500 2.400 2.440 941,236 +0.07(+2.95%)
Sep 21, 2021 2.710 2.738 2.210 2.370 3,618,551 -0.36(-13.19%)
Sep 20, 2021 2.390 2.740 2.390 2.730 1,927,813 +0.24(+9.64%)
Sep 17, 2021 2.550 2.690 2.490 2.490 2,829,749 -0.09(-3.49%)
Sep 16, 2021 2.480 2.590 2.390 2.580 1,677,401 +0.15(+6.17%)
Sep 15, 2021 2.400 2.500 2.315 2.430 1,696,832 +0.03(+1.25%)
Sep 14, 2021 2.320 2.470 2.300 2.400 1,063,058 +0.15(+6.67%)
Sep 13, 2021 2.300 2.320 2.220 2.250 463,479 +0.00(+0.00%)
Sep 10, 2021 2.330 2.380 2.230 2.250 651,270 -0.07(-3.02%)
Sep 09, 2021 2.410 2.420 2.281 2.320 609,423 -0.09(-3.73%)
Sep 08, 2021 2.350 2.430 2.290 2.410 633,668 +0.09(+3.88%)
Sep 07, 2021 2.270 2.370 2.250 2.320 962,481 +0.08(+3.57%)
Sep 03, 2021 2.280 2.315 2.160 2.240 1,172,331 -0.04(-1.75%)
Sep 02, 2021 2.170 2.305 2.124 2.280 537,708 +0.13(+6.05%)
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.