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 (%)
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 407,993 -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 0.7700 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%)
Jul 03, 2023 0.6500 0.7101 0.6401 0.7101 272,585 +0.07(+10.95%)
Jun 30, 2023 0.6332 0.6490 0.6200 0.6400 182,659 +0.01(+1.07%)
Jun 29, 2023 0.6300 0.6400 0.6090 0.6332 191,720 +0.00(+0.51%)
Jun 28, 2023 0.6500 0.6597 0.6300 0.6300 181,464 -0.02(-3.08%)
Jun 27, 2023 0.6521 0.6689 0.6400 0.6500 132,135 -0.01(-1.66%)
Jun 26, 2023 0.6690 0.6700 0.6400 0.6610 202,145 +0.01(+2.08%)
Jun 23, 2023 0.6700 0.6900 0.6475 0.6475 235,882 -0.02(-3.36%)
Jun 22, 2023 0.6940 0.6940 0.6500 0.6700 255,920 -0.01(-1.38%)
Jun 21, 2023 0.7000 0.7040 0.6668 0.6794 205,203 +0.02(+2.94%)
Jun 20, 2023 0.6800 0.6899 0.6600 0.6600 176,027 -0.03(-4.57%)
Jun 16, 2023 0.6927 0.7199 0.6830 0.6916 168,159 -0.00(-0.67%)
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.