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 (%)
Nov 30, 2020 1.500 1.500 1.410 1.460 45,343 +0.02(+1.74%)
Nov 27, 2020 1.370 1.490 1.280 1.435 77,200 +0.16(+12.11%)
Nov 25, 2020 1.250 1.300 1.250 1.280 73,700 +0.03(+2.40%)
Nov 24, 2020 1.210 1.260 1.140 1.250 64,111 +0.04(+3.31%)
Nov 23, 2020 1.205 1.230 1.155 1.210 33,453 -0.02(-1.63%)
Nov 20, 2020 1.220 1.310 1.180 1.230 43,100 +0.01(+0.82%)
Nov 19, 2020 1.250 1.250 1.180 1.220 10,869 -0.02(-1.61%)
Nov 18, 2020 1.370 1.370 1.200 1.240 15,382 +0.01(+0.81%)
Nov 17, 2020 1.380 1.390 1.220 1.230 31,572 +0.00(+0.00%)
Nov 16, 2020 1.280 1.360 1.120 1.230 53,806 -0.05(-3.91%)
Nov 13, 2020 1.310 1.400 1.250 1.280 23,900 -0.03(-2.29%)
Nov 12, 2020 1.280 1.440 1.280 1.310 98,204 +0.04(+3.15%)
Nov 11, 2020 1.170 1.280 1.100 1.270 57,873 +0.19(+17.59%)
Nov 10, 2020 1.050 1.250 1.020 1.080 29,364 +0.04(+3.85%)
Nov 09, 2020 1.090 1.090 1.020 1.040 48,593 -0.02(-2.35%)
Nov 06, 2020 1.030 1.090 1.030 1.065 21,900 +0.01(+0.95%)
Nov 05, 2020 1.080 1.080 1.020 1.055 50,270 -0.03(-2.31%)
Nov 04, 2020 1.110 1.110 1.010 1.080 67,795 -0.04(-3.57%)
Nov 03, 2020 1.170 1.210 1.090 1.120 45,228 -0.05(-4.68%)
Nov 02, 2020 1.270 1.280 1.160 1.175 38,649 -0.07(-6.00%)
Oct 30, 2020 1.280 1.280 1.230 1.250 12,800 -0.03(-2.34%)
Oct 29, 2020 1.250 1.280 1.250 1.280 31,213 +0.03(+2.40%)
Oct 28, 2020 1.310 1.310 1.210 1.250 86,470 -0.06(-4.58%)
Oct 27, 2020 1.290 1.350 1.290 1.310 35,667 -0.03(-2.24%)
Oct 26, 2020 1.400 1.400 1.290 1.340 130,259 +0.00(+0.00%)
Oct 23, 2020 1.360 1.370 1.320 1.340 10,100 -0.01(-0.74%)
Oct 22, 2020 1.385 1.400 1.300 1.350 44,979 -0.05(-3.57%)
Oct 21, 2020 1.400 1.420 1.315 1.400 25,284 +0.03(+2.00%)
Oct 20, 2020 1.400 1.400 1.320 1.373 34,597 +0.02(+1.67%)
Oct 19, 2020 1.455 1.480 1.350 1.350 39,712 -0.09(-6.25%)
Oct 16, 2020 1.320 1.470 1.320 1.440 35,100 +0.15(+11.20%)
Oct 15, 2020 1.420 1.420 1.295 1.295 32,073 -0.12(-8.80%)
Oct 14, 2020 1.400 1.420 1.370 1.420 14,409 +0.07(+5.19%)
Oct 13, 2020 1.310 1.400 1.310 1.350 23,612 +0.05(+3.85%)
Oct 12, 2020 1.390 1.390 1.300 1.300 79,253 -0.05(-3.70%)
Oct 09, 2020 1.320 1.400 1.320 1.350 38,400 -0.04(-2.88%)
Oct 08, 2020 1.475 1.540 1.315 1.390 123,629 -0.15(-9.74%)
Oct 07, 2020 1.580 1.615 1.420 1.540 127,899 -0.05(-3.14%)
Oct 06, 2020 1.590 1.690 1.470 1.590 79,450 +0.00(+0.00%)
Oct 05, 2020 1.570 1.690 1.410 1.590 112,003 +0.04(+2.58%)
Oct 02, 2020 1.560 1.605 1.480 1.550 38,100 -0.02(-1.27%)
Oct 01, 2020 1.580 1.700 1.540 1.570 72,874 -0.02(-1.26%)
Sep 30, 2020 1.590 1.600 1.420 1.590 40,362 +0.01(+0.63%)
Sep 29, 2020 1.600 1.610 1.580 1.580 24,681 -0.02(-1.25%)
Sep 28, 2020 1.740 1.750 1.500 1.600 183,235 -0.03(-1.84%)
Sep 25, 2020 1.590 1.800 1.585 1.630 81,300 +0.04(+2.52%)
Sep 24, 2020 1.630 1.650 1.470 1.590 128,079 -0.06(-3.64%)
Sep 23, 2020 1.850 1.880 1.620 1.650 183,440 -0.13(-7.43%)
Sep 22, 2020 1.690 1.830 1.575 1.782 336,402 +0.13(+8.03%)
Sep 21, 2020 1.550 1.730 1.485 1.650 300,285 +0.18(+12.24%)
Sep 18, 2020 1.460 1.710 1.450 1.470 632,200 +0.19(+14.84%)
Sep 17, 2020 1.060 1.492 0.9500 1.280 153,934 +0.08(+6.67%)
Sep 16, 2020 1.150 1.390 1.050 1.200 73,080 +0.07(+6.19%)
Sep 15, 2020 1.110 1.150 1.100 1.130 11,435 +0.02(+1.80%)
Sep 14, 2020 1.120 1.130 1.050 1.110 17,591 -0.02(-1.77%)
Sep 11, 2020 1.175 1.200 1.060 1.130 19,800 -0.03(-2.59%)
Sep 10, 2020 1.245 1.250 1.020 1.160 74,222 -0.10(-7.94%)
Sep 09, 2020 1.250 1.350 1.250 1.260 22,050 -0.10(-7.35%)
Sep 08, 2020 1.330 1.360 1.200 1.360 71,577 +0.04(+3.03%)
Sep 04, 2020 1.130 1.330 1.100 1.320 63,800 +0.16(+13.79%)
Sep 03, 2020 1.160 1.230 1.100 1.160 51,847 +0.01(+0.87%)
Sep 02, 2020 1.290 1.350 1.060 1.150 139,883 -0.08(-6.50%)
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.