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

Kulr Technology Group Inc (NY: KULR )

0.4595 -0.0204 (-4.25%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 3, 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 (%)
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%)
May 02, 2022 1.600 1.610 1.550 1.570 217,839 -0.03(-1.88%)
Apr 29, 2022 1.640 1.670 1.500 1.600 367,513 -0.03(-1.84%)
Apr 28, 2022 1.590 1.670 1.470 1.630 610,443 +0.07(+4.49%)
Apr 27, 2022 1.650 1.700 1.530 1.560 740,014 -0.12(-7.14%)
Apr 26, 2022 1.850 1.850 1.630 1.680 1,399,331 -0.15(-8.20%)
Apr 25, 2022 2.000 2.060 1.810 1.830 1,058,548 -0.16(-8.04%)
Apr 22, 2022 2.050 2.099 1.960 1.990 473,539 -0.08(-3.86%)
Apr 21, 2022 2.150 2.180 2.050 2.070 189,338 -0.06(-2.82%)
Apr 20, 2022 2.090 2.170 2.070 2.130 424,829 +0.04(+1.91%)
Apr 19, 2022 2.050 2.130 2.050 2.090 139,270 +0.04(+1.95%)
Apr 18, 2022 2.110 2.150 2.030 2.050 337,055 -0.10(-4.65%)
Apr 14, 2022 2.170 2.230 2.100 2.150 391,551 -0.01(-0.46%)
Apr 13, 2022 2.100 2.175 2.080 2.160 136,736 +0.08(+3.85%)
Apr 12, 2022 2.060 2.130 2.060 2.080 165,170 +0.03(+1.46%)
Apr 11, 2022 2.040 2.120 2.010 2.050 291,092 -0.03(-1.44%)
Apr 08, 2022 2.060 2.150 2.060 2.080 235,953 +0.03(+1.46%)
Apr 07, 2022 2.180 2.200 2.050 2.050 301,310 -0.11(-5.09%)
Apr 06, 2022 2.190 2.209 2.086 2.160 483,669 -0.08(-3.57%)
Apr 05, 2022 2.210 2.280 2.160 2.240 290,826 -0.01(-0.44%)
Apr 04, 2022 2.180 2.260 2.180 2.250 333,109 +0.08(+3.69%)
Apr 01, 2022 2.190 2.270 2.150 2.170 386,790 +0.00(+0.00%)
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%)
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.