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 (%)
Sep 30, 2022 1.300 1.350 1.260 1.280 196,770 -0.03(-2.29%)
Sep 29, 2022 1.380 1.385 1.300 1.310 182,964 -0.05(-3.68%)
Sep 28, 2022 1.400 1.540 1.350 1.360 596,359 +0.05(+3.82%)
Sep 27, 2022 1.330 1.380 1.300 1.310 135,040 -0.01(-0.76%)
Sep 26, 2022 1.310 1.380 1.300 1.320 188,849 +0.01(+0.76%)
Sep 23, 2022 1.300 1.367 1.270 1.310 195,067 -0.04(-2.96%)
Sep 22, 2022 1.360 1.374 1.270 1.350 252,289 -0.02(-1.46%)
Sep 21, 2022 1.370 1.430 1.370 1.370 103,042 -0.02(-1.44%)
Sep 20, 2022 1.420 1.420 1.323 1.390 149,520 -0.06(-4.14%)
Sep 19, 2022 1.440 1.450 1.373 1.450 93,150 +0.04(+2.84%)
Sep 16, 2022 1.460 1.490 1.410 1.410 175,246 -0.08(-5.37%)
Sep 15, 2022 1.470 1.520 1.450 1.490 128,303 +0.03(+2.05%)
Sep 14, 2022 1.540 1.550 1.460 1.460 158,208 -0.06(-3.95%)
Sep 13, 2022 1.510 1.620 1.480 1.520 409,528 +0.05(+3.40%)
Sep 12, 2022 1.470 1.500 1.450 1.470 101,764 +0.00(+0.00%)
Sep 09, 2022 1.590 1.600 1.460 1.470 276,121 -0.11(-6.96%)
Sep 08, 2022 1.470 1.650 1.420 1.580 532,847 +0.13(+8.97%)
Sep 07, 2022 1.320 1.450 1.320 1.450 62,412 +0.11(+8.21%)
Sep 06, 2022 1.390 1.420 1.310 1.340 104,449 -0.04(-2.90%)
Sep 02, 2022 1.490 1.490 1.360 1.380 166,787 -0.02(-1.43%)
Sep 01, 2022 1.420 1.450 1.380 1.400 150,663 -0.05(-3.45%)
Aug 31, 2022 1.480 1.500 1.410 1.450 166,234 -0.03(-2.03%)
Aug 30, 2022 1.530 1.530 1.450 1.480 87,053 -0.02(-1.33%)
Aug 29, 2022 1.500 1.550 1.450 1.500 148,108 +0.03(+2.04%)
Aug 26, 2022 1.540 1.540 1.450 1.470 156,680 -0.08(-5.16%)
Aug 25, 2022 1.520 1.550 1.500 1.550 91,392 +0.05(+3.33%)
Aug 24, 2022 1.530 1.550 1.481 1.500 135,053 -0.02(-1.32%)
Aug 23, 2022 1.520 1.550 1.490 1.520 104,664 +0.00(+0.00%)
Aug 22, 2022 1.620 1.620 1.500 1.520 259,268 -0.06(-3.80%)
Aug 19, 2022 1.600 1.678 1.580 1.580 197,163 -0.01(-0.63%)
Aug 18, 2022 1.680 1.830 1.590 1.590 638,323 -0.09(-5.36%)
Aug 17, 2022 1.750 1.770 1.640 1.680 261,796 -0.06(-3.45%)
Aug 16, 2022 1.660 1.900 1.650 1.740 1,249,770 +0.10(+6.10%)
Aug 15, 2022 1.650 1.670 1.600 1.640 218,341 -0.01(-0.61%)
Aug 12, 2022 1.650 1.650 1.600 1.650 236,501 +0.04(+2.48%)
Aug 11, 2022 1.650 1.650 1.575 1.610 150,966 -0.03(-1.83%)
Aug 10, 2022 1.650 1.650 1.580 1.640 137,713 +0.11(+7.19%)
Aug 09, 2022 1.630 1.630 1.520 1.530 123,139 -0.08(-4.97%)
Aug 08, 2022 1.590 1.650 1.590 1.610 135,098 +0.02(+1.26%)
Aug 05, 2022 1.550 1.620 1.550 1.590 113,436 +0.01(+0.63%)
Aug 04, 2022 1.570 1.590 1.530 1.580 91,552 +0.04(+2.60%)
Aug 03, 2022 1.550 1.590 1.500 1.540 229,452 +0.03(+1.99%)
Aug 02, 2022 1.500 1.540 1.480 1.510 78,515 -0.03(-1.95%)
Aug 01, 2022 1.480 1.550 1.480 1.540 178,055 +0.06(+4.05%)
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%)
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.