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 (%)
Jul 29, 2022 1.550 1.550 1.470 1.480 87,117 -0.05(-3.27%)
Jul 28, 2022 1.440 1.540 1.440 1.530 384,720 +0.09(+6.25%)
Jul 27, 2022 1.430 1.450 1.420 1.440 76,200 +0.02(+1.41%)
Jul 26, 2022 1.430 1.470 1.420 1.420 148,835 -0.02(-1.39%)
Jul 25, 2022 1.430 1.470 1.423 1.440 49,410 +0.00(+0.00%)
Jul 22, 2022 1.450 1.460 1.400 1.440 99,477 -0.01(-0.69%)
Jul 21, 2022 1.460 1.470 1.420 1.450 157,562 +0.01(+0.69%)
Jul 20, 2022 1.440 1.498 1.440 1.440 167,360 +0.00(+0.00%)
Jul 19, 2022 1.430 1.470 1.430 1.440 166,501 -0.02(-1.37%)
Jul 18, 2022 1.460 1.480 1.435 1.460 165,172 +0.01(+0.69%)
Jul 15, 2022 1.510 1.510 1.420 1.450 244,916 -0.06(-3.97%)
Jul 14, 2022 1.490 1.540 1.413 1.510 231,148 +0.00(+0.00%)
Jul 13, 2022 1.570 1.590 1.490 1.510 342,111 -0.06(-3.82%)
Jul 12, 2022 1.650 1.730 1.520 1.570 694,476 -0.03(-1.88%)
Jul 11, 2022 1.550 1.630 1.520 1.600 587,653 +0.08(+5.26%)
Jul 08, 2022 1.520 1.550 1.500 1.520 213,466 +0.03(+2.01%)
Jul 07, 2022 1.480 1.560 1.470 1.490 177,161 +0.04(+2.76%)
Jul 06, 2022 1.430 1.500 1.415 1.450 80,840 +0.03(+2.11%)
Jul 05, 2022 1.470 1.470 1.370 1.420 217,436 -0.11(-7.19%)
Jul 01, 2022 1.570 1.620 1.450 1.530 196,040 -0.02(-1.29%)
Jun 30, 2022 1.820 1.829 1.530 1.550 688,051 -0.25(-13.89%)
Jun 29, 2022 1.650 1.840 1.580 1.800 914,334 +0.10(+5.88%)
Jun 28, 2022 1.710 1.800 1.690 1.700 287,947 -0.01(-0.58%)
Jun 27, 2022 1.700 1.780 1.590 1.710 292,215 +0.00(+0.00%)
Jun 24, 2022 1.630 1.720 1.530 1.710 577,503 +0.15(+9.62%)
Jun 23, 2022 1.630 1.630 1.570 1.560 188,823 -0.02(-1.27%)
Jun 22, 2022 1.570 1.630 1.510 1.580 179,147 +0.08(+5.33%)
Jun 21, 2022 1.440 1.570 1.440 1.500 281,860 +0.07(+4.90%)
Jun 17, 2022 1.550 1.550 1.420 1.430 88,373 +0.02(+1.42%)
Jun 16, 2022 1.500 1.530 1.370 1.410 222,529 -0.13(-8.44%)
Jun 15, 2022 1.520 1.620 1.500 1.540 256,973 +0.04(+2.67%)
Jun 14, 2022 1.570 1.610 1.500 1.500 105,119 -0.08(-5.06%)
Jun 13, 2022 1.550 1.666 1.510 1.580 314,685 -0.12(-7.06%)
Jun 10, 2022 1.640 1.700 1.600 1.700 101,406 +0.01(+0.59%)
Jun 09, 2022 1.620 1.710 1.580 1.690 153,074 +0.03(+1.81%)
Jun 08, 2022 1.580 1.670 1.550 1.660 113,782 +0.06(+3.75%)
Jun 07, 2022 1.650 1.660 1.580 1.600 155,434 -0.09(-5.33%)
Jun 06, 2022 1.650 1.690 1.620 1.690 158,739 +0.14(+9.03%)
Jun 03, 2022 1.710 1.710 1.550 1.550 167,853 -0.20(-11.43%)
Jun 02, 2022 1.600 1.750 1.570 1.750 306,573 +0.18(+11.46%)
Jun 01, 2022 1.690 1.710 1.550 1.570 87,067 -0.08(-4.85%)
May 31, 2022 1.540 1.770 1.460 1.650 689,996 +0.18(+12.24%)
May 27, 2022 1.450 1.510 1.430 1.470 138,003 +0.07(+5.00%)
May 26, 2022 1.240 1.440 1.240 1.400 327,766 +0.16(+12.90%)
May 25, 2022 1.220 1.258 1.200 1.240 112,275 +0.02(+1.64%)
May 24, 2022 1.270 1.270 1.200 1.220 183,089 -0.08(-6.15%)
May 23, 2022 1.250 1.300 1.230 1.300 162,568 +0.05(+4.00%)
May 20, 2022 1.290 1.290 1.250 1.250 344,054 -0.04(-3.10%)
May 19, 2022 1.280 1.303 1.260 1.290 145,076 -0.01(-0.77%)
May 18, 2022 1.330 1.340 1.300 1.300 209,969 -0.04(-2.99%)
May 17, 2022 1.270 1.420 1.270 1.340 182,190 +0.07(+5.51%)
May 16, 2022 1.280 1.380 1.270 1.270 391,204 -0.01(-0.78%)
May 13, 2022 1.330 1.350 1.240 1.280 306,985 +0.06(+4.92%)
May 12, 2022 1.250 1.284 1.180 1.220 456,383 -0.05(-3.94%)
May 11, 2022 1.350 1.360 1.220 1.270 592,070 -0.09(-6.62%)
May 10, 2022 1.460 1.490 1.300 1.360 389,948 -0.03(-2.16%)
May 09, 2022 1.650 1.650 1.380 1.390 634,005 -0.28(-16.77%)
May 06, 2022 1.760 1.770 1.650 1.670 300,524 -0.09(-5.11%)
May 05, 2022 1.760 1.760 1.680 1.760 391,587 -0.01(-0.56%)
May 04, 2022 1.660 1.800 1.630 1.770 372,235 +0.12(+7.27%)
May 03, 2022 1.700 1.700 1.620 1.650 493,120 +0.08(+5.10%)
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.