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

Kulr Technology Group Inc (NY: KULR )

0.4680 +0.0020 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 0.2894 0.3000 0.2810 0.2893 342,604 -0.01(-4.24%)
Oct 30, 2023 0.3300 0.3400 0.2948 0.3021 417,816 -0.03(-8.73%)
Oct 27, 2023 0.3437 0.3502 0.3242 0.3310 160,791 -0.01(-4.06%)
Oct 26, 2023 0.3480 0.3589 0.3300 0.3450 356,855 -0.01(-2.82%)
Oct 25, 2023 0.3602 0.3699 0.3400 0.3550 147,592 -0.01(-1.39%)
Oct 24, 2023 0.3868 0.3885 0.3510 0.3600 322,189 -0.03(-7.34%)
Oct 23, 2023 0.3706 0.4200 0.3500 0.3885 348,235 +0.01(+2.24%)
Oct 20, 2023 0.3787 0.3929 0.3750 0.3800 193,083 +0.00(+0.00%)
Oct 19, 2023 0.4060 0.4151 0.3702 0.3800 226,581 -0.03(-8.35%)
Oct 18, 2023 0.4243 0.4350 0.4050 0.4146 230,625 +0.01(+2.60%)
Oct 17, 2023 0.4164 0.4301 0.3990 0.4041 253,038 +0.01(+1.28%)
Oct 16, 2023 0.4200 0.4300 0.3870 0.3990 334,140 +0.01(+3.18%)
Oct 13, 2023 0.4000 0.4100 0.3800 0.3867 229,274 -0.01(-3.28%)
Oct 12, 2023 0.4000 0.4050 0.3865 0.3998 230,518 -0.00(-0.05%)
Oct 11, 2023 0.3943 0.4180 0.3835 0.4000 374,344 +0.01(+1.94%)
Oct 10, 2023 0.3800 0.4023 0.3798 0.3924 222,259 +0.01(+3.95%)
Oct 09, 2023 0.4000 0.4046 0.3701 0.3775 306,112 -0.02(-5.86%)
Oct 06, 2023 0.3832 0.4043 0.3806 0.4010 271,275 +0.02(+4.51%)
Oct 05, 2023 0.3800 0.3958 0.3700 0.3837 221,445 +0.00(+0.97%)
Oct 04, 2023 0.3700 0.3800 0.3530 0.3800 331,049 +0.01(+1.60%)
Oct 03, 2023 0.3825 0.3878 0.3594 0.3740 221,724 -0.01(-2.22%)
Oct 02, 2023 0.3760 0.3900 0.3650 0.3825 389,220 +0.02(+6.58%)
Sep 29, 2023 0.3899 0.3899 0.3459 0.3589 646,389 -0.02(-5.55%)
Sep 28, 2023 0.4100 0.4163 0.3800 0.3800 496,420 -0.01(-3.31%)
Sep 27, 2023 0.4149 0.4299 0.3927 0.3930 248,453 -0.02(-5.98%)
Sep 26, 2023 0.4463 0.4600 0.4100 0.4180 630,459 -0.04(-9.15%)
Sep 25, 2023 0.4492 0.4601 0.4301 0.4601 401,272 +0.00(+1.08%)
Sep 22, 2023 0.4500 0.4620 0.4234 0.4552 392,150 +0.01(+1.16%)
Sep 21, 2023 0.4674 0.4700 0.4300 0.4500 312,854 -0.02(-4.28%)
Sep 20, 2023 0.4700 0.4900 0.4508 0.4701 527,762 +0.01(+1.38%)
Sep 19, 2023 0.4641 0.4649 0.4425 0.4637 427,533 -0.00(-0.71%)
Sep 18, 2023 0.4400 0.4670 0.4200 0.4670 889,245 +0.04(+9.88%)
Sep 15, 2023 0.4387 0.4387 0.4050 0.4250 749,206 +0.00(+0.47%)
Sep 14, 2023 0.4100 0.4260 0.4100 0.4230 802,890 +0.02(+5.72%)
Sep 13, 2023 0.3700 0.4450 0.3623 0.4001 4,906,391 -0.18(-31.24%)
Sep 12, 2023 0.5926 0.6700 0.5650 0.5819 952,333 -0.01(-1.51%)
Sep 11, 2023 0.6300 0.6322 0.5820 0.5908 257,208 -0.03(-4.68%)
Sep 08, 2023 0.6382 0.6402 0.6000 0.6198 136,733 -0.00(-0.67%)
Sep 07, 2023 0.6730 0.6730 0.6240 0.6240 271,056 -0.05(-7.39%)
Sep 06, 2023 0.6400 0.6952 0.6280 0.6738 416,804 +0.06(+10.46%)
Sep 05, 2023 0.5836 0.6318 0.5801 0.6100 388,570 +0.03(+4.70%)
Sep 01, 2023 0.5700 0.6070 0.5625 0.5826 326,601 +0.02(+4.02%)
Aug 31, 2023 0.5900 0.6038 0.5600 0.5601 1,178,688 -0.02(-3.11%)
Aug 30, 2023 0.6200 0.6434 0.5619 0.5781 656,627 -0.05(-7.78%)
Aug 29, 2023 0.6081 0.6717 0.5967 0.6269 1,122,814 +0.02(+3.35%)
Aug 28, 2023 0.6469 0.6690 0.5809 0.6066 651,064 -0.04(-6.68%)
Aug 25, 2023 0.6850 0.6994 0.6400 0.6500 452,068 -0.04(-5.11%)
Aug 24, 2023 0.7143 0.7143 0.6706 0.6850 231,437 -0.00(-0.72%)
Aug 23, 2023 0.6600 0.7379 0.6600 0.6900 344,356 -0.00(-0.13%)
Aug 22, 2023 0.7300 0.7499 0.6700 0.6909 408,493 -0.04(-5.36%)
Aug 21, 2023 0.7546 0.7681 0.7221 0.7300 534,972 -0.04(-5.19%)
Aug 18, 2023 0.8000 0.8000 0.7611 0.7700 539,740 -0.03(-3.75%)
Aug 17, 2023 0.8600 0.9200 0.8000 0.8000 4,662,305 -0.28(-25.93%)
Aug 16, 2023 0.9000 1.100 0.8901 1.080 2,253,429 +0.22(+25.44%)
Aug 15, 2023 0.8600 0.8737 0.8029 0.8610 230,845 +0.00(+0.12%)
Aug 14, 2023 0.8200 0.9000 0.8000 0.8600 425,073 +0.04(+4.83%)
Aug 11, 2023 0.7500 0.8300 0.7410 0.8204 444,431 +0.07(+9.68%)
Aug 10, 2023 0.7500 0.7900 0.6800 0.7480 1,545,279 -0.03(-3.23%)
Aug 09, 2023 0.7900 0.8150 0.7555 0.7730 233,789 -0.01(-1.02%)
Aug 08, 2023 0.7900 0.8136 0.7705 0.7810 292,015 -0.02(-2.38%)
Aug 07, 2023 0.8200 0.8500 0.8000 0.8000 439,492 -0.02(-2.68%)
Aug 04, 2023 0.9200 0.9263 0.8210 0.8220 832,120 -0.10(-11.26%)
Aug 03, 2023 0.9200 0.9388 0.8745 0.9263 236,702 +0.01(+0.81%)
Aug 02, 2023 0.9300 0.9799 0.9087 0.9189 179,953 -0.05(-4.82%)
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.