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 (%)
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%)
Sep 03, 2019 1.700 1.700 1.700 1.700 200 +0.00(+0.00%)
Aug 29, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 21, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 06, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 05, 2019 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Jul 26, 2019 1.700 1.700 1.700 0 +0.05(+3.03%)
Jul 25, 2019 1.050 1.700 1.050 1.650 720 -0.05(-2.94%)
Jul 24, 2019 1.700 1.700 1.700 10 +0.00(+0.00%)
Jul 23, 2019 1.700 1.700 1.700 1.700 270 +0.00(+0.00%)
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.