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

Kulr Technology Group Inc (NY: KULR )

0.4440 -0.0112 (-2.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 25, 2023 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 (%)
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%)
Aug 01, 2023 0.9297 0.9899 0.9297 0.9654 184,887 +0.04(+3.81%)
Jul 31, 2023 0.9200 0.9499 0.9100 0.9300 298,010 +0.02(+1.88%)
Jul 28, 2023 0.9508 0.9508 0.9000 0.9128 181,457 -0.02(-1.85%)
Jul 27, 2023 0.9300 0.9763 0.9100 0.9300 308,006 +0.01(+0.74%)
Jul 26, 2023 0.9118 0.9700 0.9000 0.9232 207,474 -0.01(-0.73%)
Jul 25, 2023 1.000 1.000 0.9100 0.9300 242,291 -0.06(-5.98%)
Jul 24, 2023 1.020 1.050 0.9800 0.9891 313,187 -0.01(-0.94%)
Jul 21, 2023 0.9800 1.030 0.9600 0.9985 197,376 +0.03(+2.94%)
Jul 20, 2023 0.9900 1.060 0.9600 0.9700 354,408 -0.02(-2.02%)
Jul 19, 2023 0.9200 1.040 0.9000 0.9900 490,061 +0.07(+7.61%)
Jul 18, 2023 0.9250 1.100 0.8820 0.9200 1,069,239 +0.00(+0.13%)
Jul 17, 2023 0.8100 0.9375 0.8100 0.9188 584,811 +0.11(+13.29%)
Jul 14, 2023 0.8390 0.8400 0.8100 0.8110 251,272 -0.01(-1.51%)
Jul 13, 2023 0.7900 0.8500 0.7900 0.8234 245,030 +0.02(+2.92%)
Jul 12, 2023 0.7500 0.8300 0.7500 0.8000 248,500 +0.04(+5.61%)
Jul 11, 2023 0.7300 0.7700 0.7222 0.7575 202,008 +0.01(+1.76%)
Jul 10, 2023 0.7547 0.7800 0.7200 0.7444 324,988 -0.02(-2.03%)
Jul 07, 2023 0.7400 0.7730 0.6600 0.7598 520,072 +0.02(+2.68%)
Jul 06, 2023 0.6873 0.8700 0.6722 0.7400 2,570,288 +0.05(+7.67%)
Jul 05, 2023 0.7105 0.7174 0.6800 0.6873 128,896 -0.02(-3.21%)
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.