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 (%)
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%)
Nov 01, 2021 2.950 2.900 2.770 2.870 1,711,812 -0.10(-3.37%)
Oct 29, 2021 2.940 3.000 2.810 2.970 961,915 +0.00(+0.00%)
Oct 28, 2021 3.060 3.110 2.750 2.970 2,578,759 -0.09(-2.94%)
Oct 27, 2021 3.050 3.250 2.910 3.060 4,320,541 +0.17(+5.88%)
Oct 26, 2021 2.850 2.890 6,414,633 +0.11(+3.96%)
Oct 25, 2021 2.430 2.850 2.379 2.780 3,717,848 +0.40(+16.81%)
Oct 22, 2021 2.400 2.600 2.360 2.380 1,809,639 -0.07(-2.86%)
Oct 21, 2021 2.530 2.590 2.280 2.450 2,279,350 +0.02(+0.82%)
Oct 20, 2021 2.140 2.630 2.080 2.430 6,545,137 +0.34(+16.27%)
Oct 19, 2021 2.110 2.110 2.070 2.090 328,425 -0.02(-0.95%)
Oct 18, 2021 2.120 2.169 2.060 2.110 471,490 +0.03(+1.44%)
Oct 15, 2021 2.120 2.123 2.010 2.080 387,058 +0.00(+0.00%)
Oct 14, 2021 1.960 2.100 1.957 2.080 329,638 +0.10(+5.05%)
Oct 13, 2021 1.970 1.990 1.960 1.980 160,369 +0.02(+1.02%)
Oct 12, 2021 2.000 2.020 1.950 1.960 250,792 +0.01(+0.51%)
Oct 11, 2021 1.950 2.010 1.932 1.950 394,072 -0.03(-1.52%)
Oct 08, 2021 2.040 2.040 1.950 1.980 481,711 -0.03(-1.49%)
Oct 07, 2021 2.100 2.102 2.010 2.010 522,185 -0.02(-0.99%)
Oct 06, 2021 1.990 2.050 1.950 2.030 616,577 +0.05(+2.53%)
Oct 05, 2021 2.040 2.080 1.900 1.980 1,330,595 -0.09(-4.35%)
Oct 04, 2021 2.190 2.190 2.010 2.070 1,027,564 -0.07(-3.27%)
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.