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

Kulr Technology Group Inc (OP: KULR )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.9499 1.060 0.9499 1.000 42,493 +0.04(+4.17%)
Aug 28, 2020 0.9400 0.9600 0.9000 0.9600 41,600 +0.02(+2.13%)
Aug 27, 2020 0.9900 0.9900 0.9000 0.9400 31,275 +0.00(+0.00%)
Aug 26, 2020 0.8300 0.9600 0.8150 0.9400 58,854 +0.14(+18.12%)
Aug 25, 2020 0.8950 0.8950 0.7800 0.7958 63,066 -0.09(-10.58%)
Aug 24, 2020 0.9000 0.9000 0.8500 0.8900 52,105 +0.01(+0.56%)
Aug 21, 2020 0.8575 0.8850 0.8100 0.8850 45,000 +0.05(+5.36%)
Aug 20, 2020 0.9000 0.9150 0.7720 0.8400 137,830 -0.05(-6.00%)
Aug 19, 2020 0.9100 0.9500 0.8900 0.8936 52,539 -0.01(-0.71%)
Aug 18, 2020 0.9075 0.9590 0.8420 0.9000 109,125 -0.01(-1.36%)
Aug 17, 2020 0.9300 0.9600 0.9000 0.9124 37,050 -0.02(-1.88%)
Aug 14, 2020 0.9500 0.9900 0.9200 0.9299 12,700 +0.01(+1.63%)
Aug 13, 2020 0.9350 0.9550 0.9000 0.9150 64,165 -0.06(-6.62%)
Aug 12, 2020 0.9600 1.130 0.9000 0.9799 66,451 -0.01(-1.02%)
Aug 11, 2020 0.9500 1.000 0.9200 0.9900 45,324 +0.07(+7.61%)
Aug 10, 2020 1.060 1.060 0.7420 0.9200 202,900 -0.13(-12.38%)
Aug 07, 2020 1.130 1.130 1.035 1.050 24,300 -0.07(-6.25%)
Aug 06, 2020 1.170 1.200 1.050 1.120 60,779 -0.01(-0.88%)
Aug 05, 2020 1.200 1.240 1.010 1.130 122,798 -0.07(-5.83%)
Aug 04, 2020 1.200 1.230 1.130 1.200 24,356 +0.00(+0.00%)
Aug 03, 2020 1.300 1.380 1.160 1.200 125,110 -0.10(-7.69%)
Jul 31, 2020 1.200 1.340 1.120 1.300 99,200 +0.01(+0.78%)
Jul 30, 2020 1.350 1.390 1.170 1.290 249,965 -0.01(-0.77%)
Jul 29, 2020 1.300 1.320 1.285 1.300 95,276 +0.00(+0.00%)
Jul 28, 2020 1.270 1.345 1.248 1.300 118,019 +0.01(+0.78%)
Jul 27, 2020 1.490 1.500 1.250 1.290 116,296 -0.19(-12.84%)
Jul 24, 2020 1.590 1.590 1.350 1.480 146,600 -0.11(-6.92%)
Jul 23, 2020 1.565 1.790 1.500 1.590 324,070 +0.18(+12.77%)
Jul 22, 2020 1.380 1.440 1.230 1.410 164,874 +0.02(+1.44%)
Jul 21, 2020 1.421 1.450 1.350 1.390 76,738 -0.02(-1.42%)
Jul 20, 2020 1.410 1.500 1.405 1.410 69,483 +0.00(+0.00%)
Jul 17, 2020 1.520 1.550 1.310 1.410 75,000 -0.03(-2.08%)
Jul 16, 2020 1.470 1.470 1.300 1.440 47,085 -0.01(-0.69%)
Jul 15, 2020 1.460 1.520 1.400 1.450 40,658 -0.03(-1.99%)
Jul 14, 2020 1.600 1.600 1.360 1.480 66,374 -0.09(-5.76%)
Jul 13, 2020 1.600 1.670 1.550 1.570 112,537 +0.01(+0.64%)
Jul 10, 2020 1.650 1.750 1.560 1.560 131,000 +0.00(+0.00%)
Jul 09, 2020 1.550 1.750 1.530 1.560 137,616 +0.01(+0.65%)
Jul 08, 2020 1.710 1.760 1.520 1.550 148,339 -0.17(-9.62%)
Jul 07, 2020 1.730 1.820 1.540 1.715 61,668 -0.01(-0.58%)
Jul 06, 2020 1.925 1.960 1.700 1.725 114,872 -0.24(-12.44%)
Jul 02, 2020 2.080 2.100 1.870 1.970 102,600 -0.06(-2.96%)
Jul 01, 2020 1.960 2.140 1.960 2.030 90,851 +0.08(+4.10%)
Jun 30, 2020 1.920 2.125 1.920 1.950 243,877 +0.03(+1.56%)
Jun 29, 2020 2.000 2.040 1.770 1.920 258,002 -0.08(-4.00%)
Jun 26, 2020 2.050 2.140 1.830 2.000 184,800 -0.05(-2.44%)
Jun 25, 2020 1.620 2.300 1.620 2.050 155,871 +0.43(+26.54%)
Jun 24, 2020 2.100 2.170 1.615 1.620 234,252 -0.39(-19.40%)
Jun 23, 2020 3.150 3.500 2.000 2.010 268,584 -0.53(-20.87%)
Jun 22, 2020 2.010 3.700 1.990 2.540 252,918 +0.69(+37.30%)
Jun 19, 2020 1.710 2.250 1.410 1.850 119,000 +0.49(+36.03%)
Jun 18, 2020 1.050 1.740 1.050 1.360 129,113 +0.36(+36.00%)
Jun 17, 2020 0.8700 1.000 0.8500 1.000 5,304 +0.00(+0.00%)
Jun 16, 2020 0.9200 1.000 0.9200 1.000 10,061 +0.05(+5.26%)
Jun 15, 2020 0.9500 1.050 0.9050 0.9500 10,851 -0.05(-5.00%)
Jun 12, 2020 1.080 1.080 0.5600 1.000 25,000 -0.05(-4.76%)
Jun 11, 2020 1.260 1.260 1.030 1.050 21,386 -0.23(-17.97%)
Jun 10, 2020 1.050 1.400 1.050 1.280 34,896 +0.14(+12.28%)
Jun 09, 2020 1.050 1.140 0.8600 1.140 13,646 +0.14(+14.00%)
Jun 08, 2020 0.9600 1.050 0.9000 1.000 11,840 +0.04(+4.17%)
Jun 05, 2020 0.8000 0.9900 0.7500 0.9600 13,700 +0.06(+6.67%)
Jun 04, 2020 0.9900 0.9900 0.5500 0.9000 21,315 -0.03(-3.23%)
Jun 03, 2020 0.9300 0.9300 0.7100 0.9300 6,748 +0.03(+3.33%)
Jun 02, 2020 1.000 1.000 0.9000 0.9000 2,569 -0.14(-13.46%)
Jun 01, 2020 1.000 1.050 1.000 1.040 3,300 +0.04(+4.00%)
May 29, 2020 1.000 1.050 0.7100 1.000 4,400 +0.00(+0.00%)
May 28, 2020 0.9100 1.000 0.8500 1.000 6,343 +0.01(+0.50%)
May 27, 2020 0.9950 0.9950 0.9950 0.9950 100 -0.01(-0.50%)
May 26, 2020 1.050 1.050 0.8000 1.000 3,410 +0.00(+0.00%)
May 22, 2020 1.000 1.000 1.000 1.000 900 +0.00(+0.00%)
May 21, 2020 1.000 1.000 1.000 1.000 220 +0.00(+0.00%)
May 20, 2020 1.000 1.000 0.9000 1.000 1,255 +0.05(+5.26%)
May 19, 2020 1.300 1.300 0.7000 0.9500 7,478 -0.15(-13.64%)
May 18, 2020 1.100 1.100 0.6500 1.100 2,605 +0.08(+7.84%)
May 15, 2020 1.100 1.100 0.8000 1.020 1,700 +0.07(+7.37%)
May 14, 2020 1.100 1.100 0.9500 0.9500 1,280 -0.15(-13.64%)
May 13, 2020 1.400 1.400 1.100 1.100 1,284 +0.00(+0.00%)
May 12, 2020 1.100 1.100 1.100 1.100 182 -0.05(-4.35%)
May 11, 2020 0.9500 1.150 0.9500 1.150 3,300 +0.15(+15.00%)
May 08, 2020 1.000 1.000 1.000 1.000 200 +0.07(+8.11%)
May 07, 2020 0.9250 0.9250 0.9250 0.9250 601 +0.05(+5.11%)
May 06, 2020 1.350 1.350 0.8800 0.8800 1,251 -0.12(-12.00%)
May 04, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
May 01, 2020 1.010 1.200 0.9500 0.9500 5,700 -0.15(-13.64%)
Apr 30, 2020 1.010 1.250 0.9700 1.100 2,876 -0.05(-4.35%)
Apr 29, 2020 1.470 1.470 1.150 1.150 2,573 -0.27(-19.01%)
Apr 28, 2020 1.500 1.500 1.350 1.420 2,659 -0.08(-5.33%)
Apr 27, 2020 1.750 1.770 1.500 1.500 1,525 -0.29(-16.20%)
Apr 24, 2020 1.800 2.000 1.750 1.790 3,300 -0.05(-2.72%)
Apr 23, 2020 1.800 1.840 1.750 1.840 383 -0.00(-0.27%)
Apr 22, 2020 1.670 2.000 1.670 1.845 2,230 +0.18(+10.98%)
Apr 21, 2020 1.750 1.750 1.663 1.663 1,300 +0.01(+0.76%)
Apr 17, 2020 1.650 1.650 1.650 0 -0.03(-1.79%)
Apr 16, 2020 1.690 1.690 1.660 1.680 950 -0.02(-1.18%)
Apr 15, 2020 1.750 1.800 1.700 1.700 1,852 -0.04(-2.30%)
Apr 14, 2020 1.790 1.790 1.550 1.740 940 -0.21(-10.77%)
Apr 13, 2020 1.180 1.950 1.180 1.950 16,982 +0.75(+62.50%)
Apr 09, 2020 1.200 1.200 1.200 92 +0.00(+0.00%)
Apr 08, 2020 1.200 1.200 1.200 10 +0.00(+0.00%)
Apr 07, 2020 1.100 1.200 1.100 1.200 896 +0.00(+0.00%)
Apr 06, 2020 1.200 1.200 1.200 1.200 481 -0.05(-4.00%)
Apr 02, 2020 1.250 1.250 1.250 0 +0.07(+5.93%)
Apr 01, 2020 1.100 1.240 1.100 1.180 600 -0.08(-6.35%)
Mar 31, 2020 1.260 1.260 1.260 1.260 152 -0.09(-6.67%)
Mar 23, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 20, 2020 1.100 1.350 1.100 1.350 700 +0.00(+0.00%)
Mar 19, 2020 1.350 1.350 1.350 1.350 148 +0.00(+0.00%)
Mar 16, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 13, 2020 1.400 1.400 1.250 1.350 500 -0.05(-3.57%)
Mar 12, 2020 1.400 1.400 1.400 16 +0.00(+0.00%)
Mar 11, 2020 1.350 1.400 1.350 1.400 5,397 +0.10(+7.69%)
Mar 10, 2020 1.270 1.323 1.270 1.300 1,586 -0.02(-1.52%)
Mar 09, 2020 1.200 1.320 1.200 1.320 2,290 +0.12(+10.00%)
Mar 06, 2020 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Mar 05, 2020 1.200 1.200 1.200 1.200 1,184 +0.00(+0.00%)
Mar 04, 2020 1.200 1.200 1.200 1.200 500 -0.10(-7.69%)
Feb 28, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 27, 2020 1.210 1.300 0.8000 1.300 756 +0.00(+0.00%)
Feb 26, 2020 1.210 1.300 1.210 1.300 2,402 +0.01(+0.78%)
Feb 25, 2020 1.243 1.290 1.243 1.290 400 +0.04(+3.20%)
Feb 24, 2020 1.230 1.250 1.230 1.250 1,748 +0.05(+4.17%)
Feb 21, 2020 1.200 1.200 1.200 1.200 3,500 -0.05(-4.00%)
Feb 20, 2020 1.200 1.250 1.150 1.250 5,552 +0.05(+4.17%)
Feb 19, 2020 1.200 1.200 1.200 1.200 200 -0.12(-9.09%)
Feb 18, 2020 1.320 1.320 1.320 50 +0.00(+0.00%)
Feb 12, 2020 1.320 1.320 1.320 0 +0.07(+5.60%)
Feb 07, 2020 1.250 1.250 1.250 0 -0.15(-10.71%)
Feb 06, 2020 1.410 1.410 1.400 1.400 2,108 -0.01(-0.71%)
Feb 05, 2020 1.410 1.410 1.410 1.410 176 -0.05(-3.42%)
Jan 30, 2020 1.460 1.460 1.460 0 +0.00(+0.00%)
Jan 23, 2020 1.460 1.460 1.460 0 +0.01(+0.69%)
Jan 16, 2020 1.450 1.450 1.450 0 -0.01(-0.68%)
Jan 14, 2020 1.460 1.460 1.460 0 +0.00(+0.00%)
Jan 13, 2020 1.410 1.460 1.410 1.460 250 -0.04(-2.67%)
Jan 02, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 30, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 26, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 23, 2019 1.500 1.500 1.500 0 -0.09(-5.66%)
Dec 20, 2019 1.590 1.590 1.590 34 +0.00(+0.00%)
Dec 18, 2019 1.590 1.590 1.590 0 +0.09(+6.00%)
Dec 17, 2019 1.500 1.500 1.500 1.500 150 -0.08(-5.06%)
Dec 16, 2019 1.580 1.580 1.580 1.580 956 -0.02(-1.25%)
Dec 13, 2019 1.588 1.600 1.580 1.600 1,500 +0.00(+0.00%)
Dec 12, 2019 1.600 1.600 1.600 1.600 150 -0.07(-4.19%)
Dec 11, 2019 1.670 1.670 1.670 1.670 220 +0.00(+0.00%)
Dec 10, 2019 1.670 1.670 1.670 1.670 133 +0.02(+1.21%)
Dec 09, 2019 1.650 1.650 1.631 1.650 637 +0.00(+0.00%)
Dec 06, 2019 1.610 1.650 1.610 1.650 1,400 +0.02(+1.23%)
Dec 05, 2019 1.630 1.630 1.630 1.630 275 +0.00(+0.00%)
Dec 04, 2019 1.620 1.630 1.600 1.630 4,244 +0.00(+0.00%)
Dec 03, 2019 1.580 1.630 1.580 1.630 1,040 +0.05(+3.16%)
Dec 02, 2019 1.550 1.580 1.550 1.580 310 +0.00(+0.00%)
Nov 27, 2019 1.580 1.580 1.580 0 -0.01(-0.63%)
Nov 26, 2019 1.590 1.590 1.590 1.590 284 -0.06(-3.64%)
Nov 25, 2019 1.620 1.650 1.620 1.650 631 +0.03(+1.85%)
Nov 22, 2019 1.600 1.620 1.585 1.620 500 -0.08(-4.71%)
Nov 21, 2019 1.700 1.700 1.675 1.700 720 -0.05(-2.86%)
Nov 20, 2019 1.750 1.750 1.750 1.750 150 +0.00(+0.00%)
Nov 19, 2019 1.775 1.788 1.700 1.750 1,512 +0.05(+2.94%)
Nov 18, 2019 1.700 1.700 1.690 1.700 650 +0.06(+3.98%)
Nov 15, 2019 1.650 1.650 1.635 1.635 600 +0.03(+2.19%)
Nov 14, 2019 1.600 1.600 1.550 1.600 1,050 -0.05(-3.03%)
Nov 13, 2019 1.650 1.650 1.650 1.650 450 -0.05(-2.94%)
Nov 12, 2019 1.700 1.700 1.700 1.700 275 +0.00(+0.00%)
Nov 11, 2019 1.700 1.700 1.700 1.700 297 +0.00(+0.00%)
Nov 08, 2019 1.700 1.700 1.700 1.700 200 -0.06(-3.41%)
Nov 07, 2019 1.870 1.870 1.760 1.760 475 -0.10(-5.38%)
Nov 06, 2019 1.820 1.860 1.820 1.860 1,300 +0.04(+2.20%)
Nov 05, 2019 1.670 1.820 1.670 1.820 3,460 +0.12(+7.06%)
Nov 04, 2019 1.730 1.750 1.250 1.700 5,143 +0.00(+0.00%)
Nov 01, 2019 1.700 1.700 1.700 1.700 3,800 +0.00(+0.00%)
Oct 31, 2019 1.700 1.700 1.650 1.700 2,630 +0.00(+0.00%)
Oct 30, 2019 1.750 1.750 1.650 1.700 1,735 +0.00(+0.00%)
Oct 29, 2019 1.600 1.700 1.600 1.700 1,300 +0.10(+6.25%)
Oct 28, 2019 1.700 1.700 1.600 1.600 3,000 -0.15(-8.57%)
Oct 25, 2019 1.750 1.750 1.750 1.750 1,700 +0.00(+0.00%)
Oct 24, 2019 1.750 1.750 1.750 1.750 2,200 +0.05(+2.94%)
Oct 23, 2019 1.710 1.710 1.700 1.700 1,590 +0.00(+0.00%)
Oct 22, 2019 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
Oct 11, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 10, 2019 1.600 1.700 1.600 1.700 780 +0.05(+3.03%)
Oct 09, 2019 1.650 1.650 1.650 45 +0.00(+0.00%)
Oct 08, 2019 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Oct 07, 2019 1.390 1.650 1.390 1.650 500 -0.35(-17.50%)
Oct 04, 2019 2.000 2.000 2.000 2.000 100 +0.35(+21.21%)
Sep 26, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 25, 2019 1.600 1.890 1.600 1.650 18,430 -0.05(-2.94%)
Sep 23, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 20, 2019 1.350 1.700 1.350 1.700 600 +0.00(+0.00%)
Sep 18, 2019 1.700 1.700 1.700 0 +0.10(+6.25%)
Sep 13, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 12, 2019 1.600 1.600 1.600 1.600 200 -0.03(-1.96%)
Sep 10, 2019 1.632 1.632 1.632 0 -0.02(-1.09%)
Sep 09, 2019 1.650 1.650 1.650 1.650 200 -0.05(-2.94%)
Sep 06, 2019 1.650 1.700 1.650 1.700 4,200 +0.06(+3.66%)
Sep 04, 2019 1.640 1.640 1.640 0 -0.06(-3.53%)
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.