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, 2022 2.490 2.510 2.170 2.170 2,280,025 -0.14(-6.06%)
Mar 30, 2022 2.380 2.440 2.300 2.310 296,508 -0.09(-3.75%)
Mar 29, 2022 2.480 2.488 2.380 2.400 303,990 -0.06(-2.44%)
Mar 28, 2022 2.460 2.480 2.380 2.460 261,014 +0.06(+2.50%)
Mar 25, 2022 2.460 2.570 2.360 2.400 425,960 -0.02(-0.83%)
Mar 24, 2022 2.380 2.610 2.360 2.420 1,335,819 +0.16(+7.08%)
Mar 23, 2022 2.390 2.420 2.225 2.260 459,989 -0.12(-5.04%)
Mar 22, 2022 2.400 2.430 2.300 2.380 452,478 -0.02(-0.83%)
Mar 21, 2022 2.370 2.460 2.350 2.400 357,310 -0.04(-1.64%)
Mar 18, 2022 2.270 2.449 2.240 2.440 593,876 +0.04(+1.67%)
Mar 17, 2022 2.110 2.500 2.110 2.400 852,044 +0.22(+10.09%)
Mar 16, 2022 2.160 2.250 2.145 2.180 308,813 +0.06(+2.83%)
Mar 15, 2022 2.020 2.199 2.020 2.120 230,559 +0.11(+5.47%)
Mar 14, 2022 2.180 2.200 2.010 2.010 291,853 -0.20(-9.05%)
Mar 11, 2022 2.160 2.220 2.120 2.210 248,016 +0.05(+2.31%)
Mar 10, 2022 2.220 2.250 2.100 2.160 390,180 -0.07(-3.14%)
Mar 09, 2022 2.190 2.290 2.180 2.230 383,860 +0.06(+2.76%)
Mar 08, 2022 2.100 2.220 2.050 2.170 202,567 +0.12(+5.85%)
Mar 07, 2022 2.140 2.190 2.050 2.050 363,612 -0.13(-5.96%)
Mar 04, 2022 2.170 2.240 2.140 2.180 281,014 -0.03(-1.36%)
Mar 03, 2022 2.170 2.290 2.160 2.210 309,689 +0.06(+2.79%)
Mar 02, 2022 2.270 2.298 2.110 2.150 294,205 -0.13(-5.70%)
Mar 01, 2022 2.230 2.350 2.210 2.280 388,070 +0.05(+2.24%)
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%)
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.