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

Kulr Technology Group Inc (NY: KULR )

0.3227 -0.0037 (-1.13%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 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 (%)
Jan 31, 2022 1.960 2.360 2.250 693,373 +0.28(+14.21%)
Jan 28, 2022 2.030 2.070 1.920 1.970 490,269 -0.07(-3.43%)
Jan 27, 2022 2.080 2.139 1.990 2.040 435,915 +0.00(+0.00%)
Jan 26, 2022 2.130 2.195 2.000 2.040 807,880 -0.05(-2.39%)
Jan 25, 2022 1.930 2.120 1.920 2.090 688,739 +0.11(+5.56%)
Jan 24, 2022 2.000 2.070 1.770 1.980 1,650,978 -0.04(-1.98%)
Jan 21, 2022 2.200 2.220 2.010 2.020 1,158,974 -0.24(-10.62%)
Jan 20, 2022 2.480 2.510 2.250 2.260 801,229 -0.18(-7.38%)
Jan 19, 2022 2.740 2.785 2.420 2.440 862,931 -0.25(-9.29%)
Jan 18, 2022 2.570 2.850 2.570 2.690 845,938 -0.06(-2.18%)
Jan 14, 2022 2.750 0 +0.10(+3.77%)
Jan 13, 2022 2.650 2.710 2.600 2.650 360,999 +0.00(+0.00%)
Jan 12, 2022 2.640 2.780 2.639 2.650 547,326 -0.02(-0.75%)
Jan 11, 2022 2.530 2.760 2.520 2.670 680,264 +0.17(+6.80%)
Jan 10, 2022 2.690 2.735 2.450 2.500 1,248,429 -0.22(-8.09%)
Jan 07, 2022 2.780 2.840 2.700 2.720 822,385 -0.10(-3.55%)
Jan 06, 2022 2.780 2.870 2.750 2.820 734,792 +0.07(+2.55%)
Jan 05, 2022 3.020 3.040 2.740 2.750 1,187,108 -0.30(-9.84%)
Jan 04, 2022 2.950 3.120 2.810 3.050 1,630,523 +0.20(+7.02%)
Jan 03, 2022 2.820 2.880 2.690 2.850 1,091,688 +0.09(+3.26%)
Dec 31, 2021 2.740 2.900 2.730 2.760 650,714 -0.11(-3.83%)
Dec 30, 2021 2.740 2.960 2.740 2.870 971,244 +0.12(+4.36%)
Dec 29, 2021 2.950 2.980 2.720 2.750 1,401,596 -0.20(-6.78%)
Dec 28, 2021 3.110 3.114 2.910 2.950 969,022 -0.10(-3.28%)
Dec 27, 2021 2.990 3.180 2.960 3.050 734,813 +0.03(+0.99%)
Dec 23, 2021 2.960 3.080 2.960 3.020 538,152 -0.02(-0.66%)
Dec 22, 2021 2.930 3.090 2.910 3.040 658,533 +0.04(+1.33%)
Dec 21, 2021 2.870 3.100 2.840 3.000 903,767 +0.13(+4.53%)
Dec 20, 2021 3.000 3.030 2.800 2.870 1,283,601 -0.24(-7.72%)
Dec 17, 2021 3.000 3.130 2.876 3.110 1,166,761 +0.13(+4.36%)
Dec 16, 2021 3.200 3.290 2.940 2.980 1,353,090 -0.11(-3.56%)
Dec 15, 2021 3.030 3.190 2.860 3.090 1,875,791 +0.17(+5.82%)
Dec 14, 2021 2.900 2.970 2.830 2.920 668,630 -0.01(-0.34%)
Dec 13, 2021 3.180 3.200 2.930 2.930 1,124,990 -0.14(-4.56%)
Dec 10, 2021 3.010 3.150 3.010 3.070 707,343 +0.05(+1.66%)
Dec 09, 2021 3.140 3.230 3.020 3.020 853,939 -0.16(-5.03%)
Dec 08, 2021 3.210 3.270 3.100 3.180 863,207 -0.04(-1.24%)
Dec 07, 2021 3.140 3.270 3.000 3.220 1,368,704 +0.31(+10.65%)
Dec 06, 2021 3.220 3.260 2.820 2.910 2,159,026 -0.43(-12.87%)
Dec 03, 2021 3.430 3.430 3.110 3.340 1,086,499 +0.12(+3.73%)
Dec 02, 2021 3.470 3.514 3.100 3.220 1,227,107 -0.25(-7.20%)
Dec 01, 2021 3.600 3.600 3.350 3.470 2,891,105 -0.06(-1.70%)
Nov 30, 2021 3.490 3.690 3.140 3.530 3,403,869 +0.08(+2.32%)
Nov 29, 2021 3.050 3.470 3.000 3.450 1,888,589 +0.47(+15.77%)
Nov 26, 2021 2.950 3.110 2.872 2.980 1,387,651 +0.15(+5.30%)
Nov 24, 2021 2.890 3.007 2.800 2.830 1,009,226 -0.14(-4.71%)
Nov 23, 2021 2.940 3.100 2.900 2.970 1,309,838 +0.08(+2.77%)
Nov 22, 2021 3.150 3.150 2.812 2.890 1,843,773 -0.18(-5.86%)
Nov 19, 2021 3.300 3.467 3.060 3.070 2,001,238 -0.34(-9.97%)
Nov 18, 2021 3.550 3.440 3.330 3.410 1,597,963 -0.19(-5.28%)
Nov 17, 2021 3.600 3.610 3.440 3.600 1,223,110 -0.05(-1.37%)
Nov 16, 2021 3.600 3.650 3.370 3.650 1,790,742 -0.10(-2.67%)
Nov 15, 2021 3.680 3.810 3.460 3.750 2,244,491 +0.10(+2.74%)
Nov 12, 2021 3.400 3.680 3.360 3.650 1,504,555 +0.21(+6.10%)
Nov 11, 2021 3.570 3.570 3.330 3.440 1,961,022 -0.03(-0.86%)
Nov 10, 2021 3.160 3.470 3,469,879 +0.25(+7.76%)
Nov 09, 2021 3.400 3.431 3.030 3.220 2,559,809 -0.18(-5.29%)
Nov 08, 2021 3.670 3.670 3.290 3.400 2,369,593 -0.19(-5.29%)
Nov 05, 2021 3.500 3.590 3.250 3.590 2,771,000 +0.19(+5.59%)
Nov 04, 2021 3.150 3.450 3.070 3.400 4,489,541 +0.24(+7.59%)
Nov 03, 2021 3.200 3.260 2.960 3.160 2,486,099 -0.04(-1.25%)
Nov 02, 2021 2.880 3.310 2.880 3.200 4,348,662 +0.33(+11.50%)
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.