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: 4:10 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, 2021 2.090 2.160 2.083 2.140 409,452 +0.01(+0.47%)
Aug 30, 2021 2.110 2.130 2.060 2.130 413,254 +0.00(+0.00%)
Aug 27, 2021 2.110 2.140 2.040 2.130 316,935 +0.05(+2.40%)
Aug 26, 2021 2.130 2.170 2.050 2.080 422,310 -0.06(-2.80%)
Aug 25, 2021 2.140 2.190 2.100 2.140 307,528 +0.03(+1.42%)
Aug 24, 2021 2.120 2.190 2.100 2.110 218,077 -0.02(-0.94%)
Aug 23, 2021 2.050 2.190 2.050 2.130 288,084 +0.08(+3.90%)
Aug 20, 2021 2.080 2.150 2.040 2.050 306,746 -0.05(-2.38%)
Aug 19, 2021 2.080 2.200 2.070 2.100 273,791 -0.07(-3.23%)
Aug 18, 2021 2.270 2.270 2.150 2.170 554,783 +0.13(+6.37%)
Aug 17, 2021 2.110 2.220 2.000 2.040 641,959 -0.18(-8.11%)
Aug 16, 2021 2.240 2.270 2.100 2.220 420,588 -0.03(-1.33%)
Aug 13, 2021 2.290 2.290 2.190 2.250 324,433 -0.04(-1.75%)
Aug 12, 2021 2.340 2.380 2.170 2.290 758,405 -0.02(-0.87%)
Aug 11, 2021 2.120 2.350 2.050 2.310 1,017,074 +0.21(+10.00%)
Aug 10, 2021 2.080 2.120 2.050 2.100 249,468 +0.04(+1.94%)
Aug 09, 2021 2.080 2.090 2.020 2.060 310,648 +0.02(+0.98%)
Aug 06, 2021 2.000 2.090 2.000 2.040 207,292 -0.05(-2.39%)
Aug 05, 2021 2.000 2.100 1.990 2.090 251,534 +0.07(+3.47%)
Aug 04, 2021 2.090 2.090 2.000 2.020 311,601 -0.07(-3.35%)
Aug 03, 2021 2.120 2.120 2.050 2.090 269,479 -0.03(-1.42%)
Aug 02, 2021 2.050 2.140 1.970 2.120 445,685 +0.08(+3.92%)
Jul 30, 2021 2.010 2.050 2.000 2.040 264,007 +0.01(+0.49%)
Jul 29, 2021 2.070 2.070 2.010 2.030 386,341 -0.02(-0.98%)
Jul 28, 2021 2.050 2.060 1.980 2.050 526,739 +0.03(+1.49%)
Jul 27, 2021 2.050 2.065 1.900 2.020 902,685 -0.04(-1.94%)
Jul 26, 2021 2.070 2.070 2.010 2.060 376,090 +0.03(+1.48%)
Jul 23, 2021 2.100 2.100 2.010 2.030 620,297 -0.01(-0.49%)
Jul 22, 2021 2.150 2.160 2.022 2.040 728,142 -0.09(-4.23%)
Jul 21, 2021 2.030 2.150 2.030 2.130 441,885 +0.11(+5.49%)
Jul 20, 2021 2.160 2.190 2.010 2.019 732,176 -0.12(-5.65%)
Jul 19, 2021 2.150 2.150 2.090 2.140 363,357 -0.09(-4.04%)
Jul 16, 2021 2.240 2.255 2.180 2.230 326,437 +0.02(+0.90%)
Jul 15, 2021 2.160 2.260 2.100 2.210 368,626 +0.08(+3.76%)
Jul 14, 2021 2.250 2.260 2.060 2.130 1,080,905 -0.14(-6.17%)
Jul 13, 2021 2.270 2.310 2.250 2.270 385,666 -0.03(-1.30%)
Jul 12, 2021 2.400 2.400 2.260 2.300 429,670 -0.08(-3.36%)
Jul 09, 2021 2.370 2.410 2.300 2.380 552,327 +0.05(+2.15%)
Jul 08, 2021 2.300 2.380 2.200 2.330 845,408 -0.06(-2.51%)
Jul 07, 2021 2.460 2.489 2.337 2.390 468,948 -0.09(-3.63%)
Jul 06, 2021 2.350 2.510 2.330 2.480 1,258,405 +0.11(+4.64%)
Jul 02, 2021 2.400 2.440 2.340 2.370 356,136 +0.00(+0.00%)
Jul 01, 2021 2.410 2.460 2.330 2.370 744,660 -0.10(-4.05%)
Jun 30, 2021 2.420 2.590 2.400 2.470 1,217,993 +0.05(+2.07%)
Jun 29, 2021 2.500 2.550 2.412 2.420 781,584 -0.09(-3.59%)
Jun 28, 2021 2.510 2.690 2.410 2.510 1,564,181 +0.03(+1.21%)
Jun 25, 2021 2.580 2.580 2.450 2.480 878,635 -0.06(-2.36%)
Jun 24, 2021 2.530 2.580 2.420 2.540 1,422,299 +0.05(+2.01%)
Jun 23, 2021 2.530 2.590 2.410 2.490 1,600,759 +0.08(+3.32%)
Jun 22, 2021 2.350 2.460 2.280 2.410 1,890,240 +0.15(+6.64%)
Jun 21, 2021 2.150 2.270 2.100 2.260 1,392,471 +0.15(+7.11%)
Jun 18, 2021 2.300 2.300 2.110 2.110 2,915,320 -0.19(-8.26%)
Jun 17, 2021 2.980 3.190 2.260 2.300 34,144,896 +0.03(+1.32%)
Jun 16, 2021 2.470 2.470 2.240 2.270 363,143 -0.17(-6.97%)
Jun 15, 2021 2.500 2.500 2.400 2.440 157,720 +0.09(+3.83%)
Jun 14, 2021 2.420 2.448 2.330 2.350 438,640 -0.11(-4.47%)
Jun 11, 2021 2.560 2.640 2.400 2.460 579,117 -0.16(-6.11%)
Jun 10, 2021 2.650 2.650 2.500 2.620 398,437 +0.02(+0.77%)
Jun 09, 2021 2.750 2.780 2.550 2.600 771,966 -0.06(-2.26%)
Jun 08, 2021 2.740 2.740 2.600 2.660 665,916 +0.11(+4.31%)
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.