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

Kulr Technology Group Inc (NY: KULR )

0.3925 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Feb 28, 2022 2.110 2.250 2.055 2.230 329,936 +0.20(+9.85%)
Feb 25, 2022 2.070 2.120 2.010 2.030 324,269 -0.05(-2.40%)
Feb 24, 2022 1.860 2.150 1.820 2.080 864,759 +0.08(+4.00%)
Feb 23, 2022 2.080 2.170 2.000 2.000 225,297 -0.07(-3.38%)
Feb 22, 2022 2.190 2.200 2.000 2.070 517,067 -0.16(-7.17%)
Feb 18, 2022 2.230 0 -0.08(-3.46%)
Feb 17, 2022 2.290 2.380 2.280 2.310 332,287 +0.01(+0.43%)
Feb 16, 2022 2.340 2.390 2.275 2.300 245,488 -0.07(-2.95%)
Feb 15, 2022 2.240 2.390 2.240 2.370 405,860 +0.16(+7.24%)
Feb 14, 2022 2.290 2.350 2.200 2.210 354,488 -0.10(-4.33%)
Feb 11, 2022 2.430 2.500 2.290 2.310 508,879 -0.12(-4.94%)
Feb 10, 2022 2.380 2.550 2.350 2.430 443,643 -0.01(-0.41%)
Feb 09, 2022 2.380 2.460 2.320 2.440 512,967 +0.10(+4.27%)
Feb 08, 2022 2.300 2.340 2.200 2.340 391,495 +0.07(+3.08%)
Feb 07, 2022 2.190 2.390 2.190 2.270 619,190 +0.04(+1.79%)
Feb 04, 2022 2.190 2.232 2.140 2.230 417,160 +0.01(+0.45%)
Feb 03, 2022 2.170 2.220 260,625 +0.01(+0.45%)
Feb 02, 2022 2.250 2.250 2.140 2.210 338,457 -0.01(-0.45%)
Feb 01, 2022 2.310 2.310 2.090 2.220 525,628 -0.03(-1.33%)
Jan 31, 2022 1.960 2.360 2.250 693,373 +0.28(+14.21%)
Jan 28, 2022 2.030 2.070 1.920 1.970 490,269 -0.07(-3.43%)
Jan 27, 2022 2.080 2.139 1.990 2.040 435,915 +0.00(+0.00%)
Jan 26, 2022 2.130 2.195 2.000 2.040 807,880 -0.05(-2.39%)
Jan 25, 2022 1.930 2.120 1.920 2.090 688,739 +0.11(+5.56%)
Jan 24, 2022 2.000 2.070 1.770 1.980 1,650,978 -0.04(-1.98%)
Jan 21, 2022 2.200 2.220 2.010 2.020 1,158,974 -0.24(-10.62%)
Jan 20, 2022 2.480 2.510 2.250 2.260 801,229 -0.18(-7.38%)
Jan 19, 2022 2.740 2.785 2.420 2.440 862,931 -0.25(-9.29%)
Jan 18, 2022 2.570 2.850 2.570 2.690 845,938 -0.06(-2.18%)
Jan 14, 2022 2.750 0 +0.10(+3.77%)
Jan 13, 2022 2.650 2.710 2.600 2.650 360,999 +0.00(+0.00%)
Jan 12, 2022 2.640 2.780 2.639 2.650 547,326 -0.02(-0.75%)
Jan 11, 2022 2.530 2.760 2.520 2.670 680,264 +0.17(+6.80%)
Jan 10, 2022 2.690 2.735 2.450 2.500 1,248,429 -0.22(-8.09%)
Jan 07, 2022 2.780 2.840 2.700 2.720 822,385 -0.10(-3.55%)
Jan 06, 2022 2.780 2.870 2.750 2.820 734,792 +0.07(+2.55%)
Jan 05, 2022 3.020 3.040 2.740 2.750 1,187,108 -0.30(-9.84%)
Jan 04, 2022 2.950 3.120 2.810 3.050 1,630,523 +0.20(+7.02%)
Jan 03, 2022 2.820 2.880 2.690 2.850 1,091,688 +0.09(+3.26%)
Dec 31, 2021 2.740 2.900 2.730 2.760 650,714 -0.11(-3.83%)
Dec 30, 2021 2.740 2.960 2.740 2.870 971,244 +0.12(+4.36%)
Dec 29, 2021 2.950 2.980 2.720 2.750 1,401,596 -0.20(-6.78%)
Dec 28, 2021 3.110 3.114 2.910 2.950 969,022 -0.10(-3.28%)
Dec 27, 2021 2.990 3.180 2.960 3.050 734,813 +0.03(+0.99%)
Dec 23, 2021 2.960 3.080 2.960 3.020 538,152 -0.02(-0.66%)
Dec 22, 2021 2.930 3.090 2.910 3.040 658,533 +0.04(+1.33%)
Dec 21, 2021 2.870 3.100 2.840 3.000 903,767 +0.13(+4.53%)
Dec 20, 2021 3.000 3.030 2.800 2.870 1,283,601 -0.24(-7.72%)
Dec 17, 2021 3.000 3.130 2.876 3.110 1,166,761 +0.13(+4.36%)
Dec 16, 2021 3.200 3.290 2.940 2.980 1,353,090 -0.11(-3.56%)
Dec 15, 2021 3.030 3.190 2.860 3.090 1,875,791 +0.17(+5.82%)
Dec 14, 2021 2.900 2.970 2.830 2.920 668,630 -0.01(-0.34%)
Dec 13, 2021 3.180 3.200 2.930 2.930 1,124,990 -0.14(-4.56%)
Dec 10, 2021 3.010 3.150 3.010 3.070 707,343 +0.05(+1.66%)
Dec 09, 2021 3.140 3.230 3.020 3.020 853,939 -0.16(-5.03%)
Dec 08, 2021 3.210 3.270 3.100 3.180 863,207 -0.04(-1.24%)
Dec 07, 2021 3.140 3.270 3.000 3.220 1,368,704 +0.31(+10.65%)
Dec 06, 2021 3.220 3.260 2.820 2.910 2,159,026 -0.43(-12.87%)
Dec 03, 2021 3.430 3.430 3.110 3.340 1,086,499 +0.12(+3.73%)
Dec 02, 2021 3.470 3.514 3.100 3.220 1,227,107 -0.25(-7.20%)
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.