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

Kulr Technology Group Inc (NY: KULR )

0.4580 -0.0219 (-4.56%)
Official Closing Price Updated: 8:00 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 (%)
Feb 29, 2024 0.1445 0.1564 0.1378 0.1501 1,429,186 +0.01(+8.93%)
Feb 28, 2024 0.1367 0.1399 0.1305 0.1378 1,056,622 +0.00(+2.76%)
Feb 27, 2024 0.1409 0.1409 0.1331 0.1341 1,413,635 -0.00(-3.53%)
Feb 26, 2024 0.1400 0.1489 0.1300 0.1390 2,221,574 +0.01(+4.43%)
Feb 23, 2024 0.1391 0.1391 0.1295 0.1331 1,102,656 +0.00(+0.83%)
Feb 22, 2024 0.1403 0.1439 0.1306 0.1320 1,549,981 -0.01(-5.71%)
Feb 21, 2024 0.1750 0.1778 0.1361 0.1400 3,269,261 -0.03(-18.22%)
Feb 20, 2024 0.1382 0.1900 0.1362 0.1712 4,928,942 +0.04(+27.76%)
Feb 16, 2024 0.1353 0.1362 0.1305 0.1340 630,754 +0.00(+0.37%)
Feb 15, 2024 0.1390 0.1390 0.1300 0.1335 955,441 +0.00(+0.00%)
Feb 14, 2024 0.1349 0.1349 0.1308 0.1335 1,218,420 +0.00(+2.06%)
Feb 13, 2024 0.1226 0.1358 0.1226 0.1308 1,025,941 +0.00(+0.62%)
Feb 12, 2024 0.1200 0.1372 0.1125 0.1300 2,448,304 +0.01(+10.17%)
Feb 09, 2024 0.1100 0.1222 0.1000 0.1180 6,328,708 +0.00(+0.17%)
Feb 08, 2024 0.1380 0.1380 0.1062 0.1178 5,678,151 -0.02(-11.36%)
Feb 07, 2024 0.1707 0.1707 0.1262 0.1329 5,062,987 -0.04(-20.89%)
Feb 06, 2024 0.1646 0.1691 0.1600 0.1680 326,034 +0.01(+3.51%)
Feb 05, 2024 0.1706 0.1706 0.1600 0.1623 434,846 -0.01(-5.31%)
Feb 02, 2024 0.1695 0.1730 0.1630 0.1714 843,283 +0.00(+0.82%)
Feb 01, 2024 0.1775 0.1791 0.1622 0.1700 1,134,204 -0.01(-4.28%)
Jan 31, 2024 0.1801 0.1849 0.1776 0.1776 865,976 -0.01(-4.36%)
Jan 30, 2024 0.2000 0.2037 0.1800 0.1857 1,232,416 -0.02(-8.88%)
Jan 29, 2024 0.1900 0.2099 0.1857 0.2038 1,014,456 +0.01(+5.05%)
Jan 26, 2024 0.1800 0.1940 0.1800 0.1940 453,520 +0.01(+6.19%)
Jan 25, 2024 0.1890 0.1890 0.1725 0.1827 890,686 -0.01(-3.79%)
Jan 24, 2024 0.1900 0.1910 0.1860 0.1899 586,976 +0.00(+0.11%)
Jan 23, 2024 0.1900 0.1930 0.1858 0.1897 765,639 +0.00(+2.43%)
Jan 22, 2024 0.1910 0.1960 0.1810 0.1852 834,309 -0.01(-5.75%)
Jan 19, 2024 0.1880 0.1965 0.1829 0.1965 1,525,963 +0.01(+5.42%)
Jan 18, 2024 0.1750 0.1910 0.1750 0.1864 1,630,641 +0.00(+1.86%)
Jan 17, 2024 0.2100 0.2170 0.1750 0.1830 8,205,463 -0.01(-4.04%)
Jan 16, 2024 0.1860 0.1950 0.1840 0.1907 1,447,907 +0.01(+4.15%)
Jan 12, 2024 0.1800 0.1857 0.1764 0.1831 718,566 +0.00(+0.05%)
Jan 11, 2024 0.1784 0.1830 0.1740 0.1830 624,415 +0.01(+2.98%)
Jan 10, 2024 0.1846 0.1875 0.1760 0.1777 745,577 -0.01(-4.26%)
Jan 09, 2024 0.1970 0.1990 0.1780 0.1856 1,035,712 -0.01(-7.20%)
Jan 08, 2024 0.1881 0.2050 0.1862 0.2000 1,250,729 +0.01(+3.63%)
Jan 05, 2024 0.1775 0.1930 0.1766 0.1930 661,912 +0.01(+5.46%)
Jan 04, 2024 0.1750 0.1895 0.1700 0.1830 958,899 +0.01(+4.57%)
Jan 03, 2024 0.1878 0.1890 0.1700 0.1750 1,881,047 -0.01(-3.90%)
Jan 02, 2024 0.1900 0.1938 0.1754 0.1821 1,267,104 -0.00(-1.57%)
Dec 29, 2023 0.1981 0.1981 0.1790 0.1850 2,307,744 -0.01(-7.45%)
Dec 28, 2023 0.2000 0.2095 0.1879 0.1999 1,844,333 +0.01(+3.20%)
Dec 27, 2023 0.1967 0.2040 0.1911 0.1937 2,775,425 +0.01(+3.75%)
Dec 26, 2023 0.2062 0.2062 0.1819 0.1867 1,977,326 -0.02(-8.03%)
Dec 22, 2023 0.2190 0.2190 0.1919 0.2030 1,849,232 -0.01(-2.87%)
Dec 21, 2023 0.2200 0.2250 0.2085 0.2090 1,383,883 -0.00(-0.38%)
Dec 20, 2023 0.2069 0.2334 0.2050 0.2098 5,432,507 -0.09(-29.10%)
Dec 19, 2023 0.3150 0.3300 0.2923 0.2959 1,874,411 -0.01(-2.08%)
Dec 18, 2023 0.3149 0.3488 0.3022 0.3022 2,678,583 +0.03(+9.02%)
Dec 15, 2023 0.2975 0.3058 0.2772 0.2772 676,820 -0.01(-3.04%)
Dec 14, 2023 0.2700 0.2988 0.2700 0.2859 768,616 +0.02(+7.08%)
Dec 13, 2023 0.2800 0.2939 0.2611 0.2670 1,293,057 -0.00(-1.11%)
Dec 12, 2023 0.2979 0.3000 0.2669 0.2700 753,890 -0.02(-6.99%)
Dec 11, 2023 0.2951 0.3004 0.2902 0.2903 307,259 -0.02(-6.32%)
Dec 08, 2023 0.3200 0.3200 0.2959 0.3099 574,178 -0.02(-6.06%)
Dec 07, 2023 0.3140 0.3300 0.2905 0.3299 663,062 +0.03(+9.82%)
Dec 06, 2023 0.2950 0.3100 0.2950 0.3004 280,502 +0.00(+0.10%)
Dec 05, 2023 0.3014 0.3150 0.2957 0.3001 514,920 +0.00(+0.37%)
Dec 04, 2023 0.2900 0.3062 0.2800 0.2990 546,040 +0.01(+2.22%)
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.