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 (%)
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%)
Jan 03, 2023 1.180 1.255 1.180 1.210 301,953 +0.01(+0.83%)
Dec 30, 2022 1.190 1.231 1.170 1.200 226,291 -0.01(-0.83%)
Dec 29, 2022 1.200 1.280 1.190 1.210 342,234 +0.01(+0.83%)
Dec 28, 2022 1.150 1.255 1.150 1.200 429,725 +0.05(+4.35%)
Dec 27, 2022 1.230 1.250 1.150 1.150 242,943 -0.10(-8.00%)
Dec 23, 2022 1.270 1.275 1.230 1.250 209,008 -0.02(-1.57%)
Dec 22, 2022 1.260 1.300 1.230 1.270 407,565 +0.02(+1.60%)
Dec 21, 2022 1.190 1.270 1.180 1.250 306,158 +0.07(+5.93%)
Dec 20, 2022 1.210 1.240 1.160 1.180 507,203 +0.00(+0.00%)
Dec 19, 2022 1.190 1.250 1.154 1.180 497,345 -0.03(-2.48%)
Dec 16, 2022 1.280 1.290 1.180 1.210 662,526 -0.10(-7.63%)
Dec 15, 2022 1.300 1.370 1.300 1.310 244,894 +0.01(+0.77%)
Dec 14, 2022 1.410 1.445 1.300 1.300 474,121 -0.13(-9.09%)
Dec 13, 2022 1.440 1.550 1.400 1.430 471,839 +0.08(+5.93%)
Dec 12, 2022 1.510 1.520 1.350 1.350 678,956 -0.17(-11.18%)
Dec 09, 2022 1.640 1.670 1.510 1.520 389,059 -0.13(-7.88%)
Dec 08, 2022 1.690 1.700 1.630 1.650 438,661 +0.03(+1.85%)
Dec 07, 2022 1.670 1.710 1.610 1.620 361,815 -0.06(-3.57%)
Dec 06, 2022 1.670 1.750 1.660 1.680 235,436 +0.02(+1.20%)
Dec 05, 2022 1.700 1.780 1.650 1.660 255,710 -0.07(-4.05%)
Dec 02, 2022 1.710 1.810 1.700 1.730 250,722 -0.01(-0.57%)
Dec 01, 2022 1.800 1.810 1.720 1.740 261,962 +0.02(+1.16%)
Nov 30, 2022 1.620 1.720 1.610 1.720 228,921 +0.11(+6.83%)
Nov 29, 2022 1.690 1.730 1.610 1.610 211,625 -0.09(-5.29%)
Nov 28, 2022 1.750 1.760 1.700 1.700 168,767 -0.08(-4.49%)
Nov 25, 2022 1.750 1.780 1.739 1.780 70,548 +0.05(+2.89%)
Nov 23, 2022 1.720 1.780 1.680 1.730 187,477 +0.01(+0.58%)
Nov 22, 2022 1.790 1.820 1.650 1.720 495,640 -0.09(-4.97%)
Nov 21, 2022 1.880 1.890 1.781 1.810 324,518 -0.09(-4.74%)
Nov 18, 2022 1.860 1.960 1.850 1.900 285,495 +0.00(+0.00%)
Nov 17, 2022 1.870 1.940 1.840 1.900 171,921 -0.05(-2.56%)
Nov 16, 2022 1.990 1.990 1.870 1.950 297,688 -0.02(-1.02%)
Nov 15, 2022 2.040 2.050 1.870 1.970 575,304 +0.08(+4.23%)
Nov 14, 2022 1.770 1.900 1.720 1.890 356,613 +0.09(+5.00%)
Nov 11, 2022 1.840 1.846 1.700 1.800 518,511 -0.04(-2.17%)
Nov 10, 2022 1.590 1.840 1.590 1.840 725,827 +0.27(+17.20%)
Nov 09, 2022 1.700 1.710 1.540 1.570 491,708 -0.15(-8.72%)
Nov 08, 2022 1.770 1.810 1.670 1.720 461,772 -0.05(-2.82%)
Nov 07, 2022 1.710 1.800 1.660 1.770 599,890 +0.13(+7.93%)
Nov 04, 2022 1.870 1.875 1.610 1.640 879,096 -0.20(-10.87%)
Nov 03, 2022 1.800 1.860 1.710 1.840 871,490 +0.07(+3.95%)
Nov 02, 2022 1.880 1.750 1.770 579,676 -0.13(-6.84%)
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.