Skip to main content

Kulr Technology Group Inc (NY: KULR )

0.3593 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.3497 0.3650 0.3300 0.3593 2,226,157 +0.02(+6.62%)
Jun 20, 2024 0.3700 0.3945 0.3200 0.3370 3,821,912 -0.02(-5.79%)
Jun 18, 2024 0.3790 0.3790 0.3577 0.3577 1,186,094 -0.01(-2.00%)
Jun 17, 2024 0.3806 0.3940 0.3526 0.3650 1,744,157 +0.00(+0.16%)
Jun 14, 2024 0.3800 0.4291 0.3525 0.3644 4,537,427 -0.02(-4.61%)
Jun 13, 2024 0.3400 0.3893 0.3400 0.3820 2,936,995 +0.05(+14.03%)
Jun 12, 2024 0.3790 0.4000 0.3302 0.3350 4,570,257 -0.01(-3.43%)
Jun 11, 2024 0.3100 0.3565 0.3070 0.3469 2,458,928 +0.03(+10.83%)
Jun 10, 2024 0.2750 0.3290 0.2707 0.3130 2,859,952 +0.03(+12.39%)
Jun 07, 2024 0.3078 0.3100 0.2536 0.2785 3,293,811 -0.02(-5.24%)
Jun 06, 2024 0.3095 0.3124 0.2897 0.2939 2,390,541 -0.02(-5.19%)
Jun 05, 2024 0.3099 0.3100 0.3010 0.3100 1,199,623 +0.00(+0.00%)
Jun 04, 2024 0.3216 0.3270 0.3066 0.3100 1,416,449 -0.01(-3.76%)
Jun 03, 2024 0.3314 0.3314 0.3123 0.3221 1,227,415 -0.00(-1.32%)
May 31, 2024 0.3126 0.3591 0.3126 0.3264 2,346,486 +0.01(+4.45%)
May 30, 2024 0.3200 0.3260 0.2900 0.3125 3,791,809 -0.01(-2.34%)
May 29, 2024 0.3605 0.3640 0.3118 0.3200 4,271,935 -0.03(-7.38%)
May 28, 2024 0.3698 0.3750 0.3364 0.3455 2,726,169 -0.02(-5.45%)
May 24, 2024 0.3600 0.3845 0.3500 0.3654 2,308,966 +0.01(+2.18%)
May 23, 2024 0.3900 0.3900 0.3500 0.3576 3,031,482 -0.03(-8.89%)
May 22, 2024 0.4000 0.4099 0.3750 0.3925 3,829,796 -0.00(-0.63%)
May 21, 2024 0.4017 0.4050 0.3800 0.3950 2,322,478 +0.01(+2.07%)
May 20, 2024 0.3550 0.4300 0.3510 0.3870 7,285,521 +0.04(+10.54%)
May 17, 2024 0.3667 0.3900 0.3380 0.3501 4,195,773 -0.02(-5.38%)
May 16, 2024 0.3400 0.4140 0.3301 0.3700 8,382,621 -0.10(-20.70%)
May 15, 2024 0.4622 0.4800 0.4390 0.4666 7,688,409 +0.02(+3.92%)
May 14, 2024 0.4310 0.4600 0.4300 0.4490 4,670,600 -0.01(-1.94%)
May 13, 2024 0.4823 0.4850 0.4300 0.4579 4,758,923 +0.00(+0.20%)
May 10, 2024 0.4972 0.4990 0.4406 0.4570 3,654,604 -0.01(-2.77%)
May 09, 2024 0.4210 0.4800 0.4100 0.4700 3,608,233 +0.05(+11.64%)
May 08, 2024 0.4237 0.4332 0.4055 0.4210 2,802,305 -0.01(-2.43%)
May 07, 2024 0.4800 0.4770 0.4227 0.4315 4,375,430 -0.01(-2.22%)
May 06, 2024 0.4600 0.4661 0.4402 0.4413 3,327,639 -0.02(-3.65%)
May 03, 2024 0.4788 0.4790 0.4396 0.4580 3,489,144 -0.02(-4.56%)
May 02, 2024 0.4739 0.4850 0.4550 0.4799 3,053,981 +0.01(+2.35%)
May 01, 2024 0.4899 0.4899 0.4630 0.4689 3,486,106 -0.01(-3.00%)
Apr 30, 2024 0.5000 0.5080 0.4655 0.4834 7,116,971 +0.01(+3.11%)
Apr 29, 2024 0.4679 0.4790 0.4500 0.4688 3,065,215 +0.00(+0.75%)
Apr 26, 2024 0.4692 0.4838 0.4550 0.4653 2,309,766 -0.00(-0.58%)
Apr 25, 2024 0.4650 0.4745 0.4499 0.4680 3,567,899 +0.00(+0.43%)
Apr 24, 2024 0.5059 0.5085 0.4300 0.4660 7,078,388 -0.05(-10.32%)
Apr 23, 2024 0.5000 0.5700 0.4900 0.5196 21,275,014 +0.07(+16.40%)
Apr 22, 2024 0.4643 0.4867 0.4310 0.4464 4,312,789 -0.00(-0.18%)
Apr 19, 2024 0.3900 0.4600 0.3860 0.4472 7,501,364 +0.04(+9.61%)
Apr 18, 2024 0.4800 0.4900 0.3750 0.4080 7,373,009 -0.07(-15.02%)
Apr 17, 2024 0.4900 0.5079 0.4509 0.4801 5,480,804 -0.02(-4.95%)
Apr 16, 2024 0.5900 0.5900 0.4669 0.5051 8,036,675 -0.08(-13.24%)
Apr 15, 2024 0.6760 0.7000 0.5600 0.5822 11,424,588 -0.22(-27.32%)
Apr 12, 2024 0.8100 0.8284 0.7211 0.8010 11,808,465 -0.01(-0.74%)
Apr 11, 2024 0.8400 0.9000 0.7800 0.8070 13,008,352 +0.00(+0.36%)
Apr 10, 2024 0.7300 0.8499 0.6850 0.8041 20,025,524 +0.06(+8.74%)
Apr 09, 2024 0.7290 0.7487 0.6560 0.7395 8,305,125 +0.03(+3.91%)
Apr 08, 2024 0.6651 0.7890 0.6500 0.7117 25,002,768 +0.13(+21.55%)
Apr 05, 2024 0.6556 0.6700 0.5452 0.5855 12,258,549 -0.11(-15.79%)
Apr 04, 2024 0.7314 0.7700 0.6550 0.6953 11,016,962 -0.01(-1.67%)
Apr 03, 2024 0.6500 0.8343 0.5800 0.7071 32,829,136 +0.00(+0.44%)
Apr 02, 2024 0.4300 0.7500 0.4100 0.7040 105,977,344 +0.29(+71.71%)
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.