Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 8:00 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 (%)
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 2,801,508 -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 105,975,576 +0.29(+71.71%)
Apr 01, 2024 0.4000 0.4284 0.3450 0.4100 14,132,555 +0.03(+7.89%)
Mar 28, 2024 0.4036 0.3832 0.3780 0.3800 12,735,965 -0.03(-7.32%)
Mar 27, 2024 0.4100 0.4200 0.3500 0.4100 20,571,460 -0.01(-3.26%)
Mar 26, 2024 0.4288 0.4656 0.3600 0.4238 87,449,752 +0.10(+30.36%)
Mar 25, 2024 0.2400 0.4259 0.2100 0.3251 125,714,384 +0.12(+55.55%)
Mar 22, 2024 0.2400 0.2400 0.2059 0.2090 10,516,431 -0.02(-6.70%)
Mar 21, 2024 0.2300 0.2597 0.2090 0.2240 21,704,132 +0.01(+6.62%)
Mar 20, 2024 0.1644 0.2199 0.1551 0.2101 11,276,419 +0.05(+31.72%)
Mar 19, 2024 0.1700 0.1700 0.1515 0.1595 5,355,608 +0.01(+6.33%)
Mar 18, 2024 0.1557 0.1722 0.1439 0.1500 4,959,993 -0.00(-2.91%)
Mar 15, 2024 0.1700 0.1700 0.1450 0.1545 5,234,768 -0.02(-9.12%)
Mar 14, 2024 0.2000 0.2000 0.1500 0.1700 44,810,780 +0.03(+21.43%)
Mar 13, 2024 0.1400 0.1420 0.1340 0.1400 1,655,404 +0.00(+3.02%)
Mar 12, 2024 0.1372 0.1400 0.1355 0.1359 1,107,155 +0.00(+0.00%)
Mar 11, 2024 0.1417 0.1417 0.1337 0.1359 607,825 -0.00(-0.73%)
Mar 08, 2024 0.1416 0.1420 0.1339 0.1369 2,433,978 -0.00(-2.21%)
Mar 07, 2024 0.1412 0.1420 0.1351 0.1400 490,188 -0.00(-2.10%)
Mar 06, 2024 0.1472 0.1500 0.1321 0.1430 1,475,290 -0.01(-4.67%)
Mar 05, 2024 0.1500 0.1500 0.1419 0.1500 605,320 +0.00(+2.60%)
Mar 04, 2024 0.1600 0.1600 0.1411 0.1462 1,616,846 -0.01(-4.44%)
Mar 01, 2024 0.1600 0.1600 0.1500 0.1530 1,681,070 +0.00(+1.93%)
Feb 29, 2024 0.1445 0.1564 0.1378 0.1501 1,429,186 +0.01(+8.93%)
Feb 28, 2024 0.1367 0.1399 0.1305 0.1378 1,056,622 +0.00(+2.76%)
Feb 27, 2024 0.1409 0.1409 0.1331 0.1341 1,413,635 -0.00(-3.53%)
Feb 26, 2024 0.1400 0.1489 0.1300 0.1390 2,221,574 +0.01(+4.43%)
Feb 23, 2024 0.1391 0.1391 0.1295 0.1331 1,102,656 +0.00(+0.83%)
Feb 22, 2024 0.1403 0.1439 0.1306 0.1320 1,549,981 -0.01(-5.71%)
Feb 21, 2024 0.1750 0.1778 0.1361 0.1400 3,269,261 -0.03(-18.22%)
Feb 20, 2024 0.1382 0.1900 0.1362 0.1712 4,928,942 +0.04(+27.76%)
Feb 16, 2024 0.1353 0.1362 0.1305 0.1340 630,754 +0.00(+0.37%)
Feb 15, 2024 0.1390 0.1390 0.1300 0.1335 955,441 +0.00(+0.00%)
Feb 14, 2024 0.1349 0.1349 0.1308 0.1335 1,218,420 +0.00(+2.06%)
Feb 13, 2024 0.1226 0.1358 0.1226 0.1308 1,025,941 +0.00(+0.62%)
Feb 12, 2024 0.1200 0.1372 0.1125 0.1300 2,448,304 +0.01(+10.17%)
Feb 09, 2024 0.1100 0.1222 0.1000 0.1180 6,328,708 +0.00(+0.17%)
Feb 08, 2024 0.1380 0.1380 0.1062 0.1178 5,678,151 -0.02(-11.36%)
Feb 07, 2024 0.1707 0.1707 0.1262 0.1329 5,062,987 -0.04(-20.89%)
Feb 06, 2024 0.1646 0.1691 0.1600 0.1680 326,034 +0.01(+3.51%)
Feb 05, 2024 0.1706 0.1706 0.1600 0.1623 434,846 -0.01(-5.31%)
Feb 02, 2024 0.1695 0.1730 0.1630 0.1714 843,283 +0.00(+0.82%)
Feb 01, 2024 0.1775 0.1791 0.1622 0.1700 1,134,204 -0.01(-4.28%)
Jan 31, 2024 0.1801 0.1849 0.1776 0.1776 865,976 -0.01(-4.36%)
Jan 30, 2024 0.2000 0.2037 0.1800 0.1857 1,232,416 -0.02(-8.88%)
Jan 29, 2024 0.1900 0.2099 0.1857 0.2038 1,014,456 +0.01(+5.05%)
Jan 26, 2024 0.1800 0.1940 0.1800 0.1940 453,520 +0.01(+6.19%)
Jan 25, 2024 0.1890 0.1890 0.1725 0.1827 890,686 -0.01(-3.79%)
Jan 24, 2024 0.1900 0.1910 0.1860 0.1899 586,976 +0.00(+0.11%)
Jan 23, 2024 0.1900 0.1930 0.1858 0.1897 765,639 +0.00(+2.43%)
Jan 22, 2024 0.1910 0.1960 0.1810 0.1852 834,309 -0.01(-5.75%)
Jan 19, 2024 0.1880 0.1965 0.1829 0.1965 1,525,963 +0.01(+5.42%)
Jan 18, 2024 0.1750 0.1910 0.1750 0.1864 1,630,641 +0.00(+1.86%)
Jan 17, 2024 0.2100 0.2170 0.1750 0.1830 8,205,463 -0.01(-4.04%)
Jan 16, 2024 0.1860 0.1950 0.1840 0.1907 1,447,907 +0.01(+4.15%)
Jan 12, 2024 0.1800 0.1857 0.1764 0.1831 718,566 +0.00(+0.05%)
Jan 11, 2024 0.1784 0.1830 0.1740 0.1830 624,415 +0.01(+2.98%)
Jan 10, 2024 0.1846 0.1875 0.1760 0.1777 745,577 -0.01(-4.26%)
Jan 09, 2024 0.1970 0.1990 0.1780 0.1856 1,035,712 -0.01(-7.20%)
Jan 08, 2024 0.1881 0.2050 0.1862 0.2000 1,250,729 +0.01(+3.63%)
Jan 05, 2024 0.1775 0.1930 0.1766 0.1930 661,912 +0.01(+5.46%)
Jan 04, 2024 0.1750 0.1895 0.1700 0.1830 958,899 +0.01(+4.57%)
Jan 03, 2024 0.1878 0.1890 0.1700 0.1750 1,881,047 -0.01(-3.90%)
Jan 02, 2024 0.1900 0.1938 0.1754 0.1821 1,267,104 -0.00(-1.57%)
Dec 29, 2023 0.1981 0.1981 0.1790 0.1850 2,307,744 -0.01(-7.45%)
Dec 28, 2023 0.2000 0.2095 0.1879 0.1999 1,844,333 +0.01(+3.20%)
Dec 27, 2023 0.1967 0.2040 0.1911 0.1937 2,775,425 +0.01(+3.75%)
Dec 26, 2023 0.2062 0.2062 0.1819 0.1867 1,977,326 -0.02(-8.03%)
Dec 22, 2023 0.2190 0.2190 0.1919 0.2030 1,849,232 -0.01(-2.87%)
Dec 21, 2023 0.2200 0.2250 0.2085 0.2090 1,383,883 -0.00(-0.38%)
Dec 20, 2023 0.2069 0.2334 0.2050 0.2098 5,432,507 -0.09(-29.10%)
Dec 19, 2023 0.3150 0.3300 0.2923 0.2959 1,874,411 -0.01(-2.08%)
Dec 18, 2023 0.3149 0.3488 0.3022 0.3022 2,678,583 +0.03(+9.02%)
Dec 15, 2023 0.2975 0.3058 0.2772 0.2772 676,820 -0.01(-3.04%)
Dec 14, 2023 0.2700 0.2988 0.2700 0.2859 768,616 +0.02(+7.08%)
Dec 13, 2023 0.2800 0.2939 0.2611 0.2670 1,293,057 -0.00(-1.11%)
Dec 12, 2023 0.2979 0.3000 0.2669 0.2700 753,890 -0.02(-6.99%)
Dec 11, 2023 0.2951 0.3004 0.2902 0.2903 307,259 -0.02(-6.32%)
Dec 08, 2023 0.3200 0.3200 0.2959 0.3099 574,178 -0.02(-6.06%)
Dec 07, 2023 0.3140 0.3300 0.2905 0.3299 663,062 +0.03(+9.82%)
Dec 06, 2023 0.2950 0.3100 0.2950 0.3004 280,502 +0.00(+0.10%)
Dec 05, 2023 0.3014 0.3150 0.2957 0.3001 514,920 +0.00(+0.37%)
Dec 04, 2023 0.2900 0.3062 0.2800 0.2990 546,040 +0.01(+2.22%)
Dec 01, 2023 0.3090 0.3100 0.2800 0.2925 601,887 +0.00(+0.00%)
Nov 30, 2023 0.3229 0.3229 0.2913 0.2925 470,147 -0.01(-2.50%)
Nov 29, 2023 0.3550 0.3550 0.2951 0.3000 798,595 -0.04(-13.04%)
Nov 28, 2023 0.3700 0.3800 0.3400 0.3450 1,241,715 +0.01(+2.68%)
Nov 27, 2023 0.3350 0.3654 0.3285 0.3360 1,228,044 +0.02(+6.67%)
Nov 24, 2023 0.3140 0.3200 0.3000 0.3150 276,833 +0.02(+5.35%)
Nov 22, 2023 0.3066 0.3187 0.2825 0.2990 550,755 -0.01(-3.17%)
Nov 21, 2023 0.3100 0.3200 0.3075 0.3088 275,907 -0.01(-2.92%)
Nov 20, 2023 0.3255 0.3290 0.3070 0.3181 296,818 +0.01(+2.61%)
Nov 17, 2023 0.3140 0.3290 0.3050 0.3100 595,226 +0.00(+0.00%)
Nov 16, 2023 0.3600 0.3700 0.3090 0.3100 971,355 -0.04(-12.63%)
Nov 15, 2023 0.3300 0.3600 0.3000 0.3548 1,048,940 +0.05(+17.83%)
Nov 14, 2023 0.3200 0.3360 0.3011 0.3011 758,584 -0.01(-4.41%)
Nov 13, 2023 0.3100 0.3300 0.3100 0.3150 286,804 +0.00(+0.45%)
Nov 10, 2023 0.3230 0.3400 0.3111 0.3136 279,645 -0.01(-4.22%)
Nov 09, 2023 0.3214 0.3390 0.3214 0.3274 196,382 +0.00(+1.30%)
Nov 08, 2023 0.3096 0.3316 0.3020 0.3232 220,098 +0.02(+5.93%)
Nov 07, 2023 0.3200 0.3200 0.2989 0.3051 282,585 -0.01(-3.63%)
Nov 06, 2023 0.3200 0.3401 0.3166 0.3166 198,802 -0.00(-1.03%)
Nov 03, 2023 0.3100 0.3407 0.3090 0.3199 297,137 +0.01(+3.56%)
Nov 02, 2023 0.2900 0.3190 0.2900 0.3089 262,711 +0.02(+5.64%)
Nov 01, 2023 0.2810 0.2999 0.2800 0.2924 246,237 +0.00(+1.07%)
Oct 31, 2023 0.2894 0.3000 0.2810 0.2893 342,604 -0.01(-4.24%)
Oct 30, 2023 0.3300 0.3400 0.2948 0.3021 417,816 -0.03(-8.73%)
Oct 27, 2023 0.3437 0.3502 0.3242 0.3310 160,791 -0.01(-4.06%)
Oct 26, 2023 0.3480 0.3589 0.3300 0.3450 356,855 -0.01(-2.82%)
Oct 25, 2023 0.3602 0.3699 0.3400 0.3550 147,592 -0.01(-1.39%)
Oct 24, 2023 0.3868 0.3885 0.3510 0.3600 322,189 -0.03(-7.34%)
Oct 23, 2023 0.3706 0.4200 0.3500 0.3885 348,235 +0.01(+2.24%)
Oct 20, 2023 0.3787 0.3929 0.3750 0.3800 193,083 +0.00(+0.00%)
Oct 19, 2023 0.4060 0.4151 0.3702 0.3800 226,581 -0.03(-8.35%)
Oct 18, 2023 0.4243 0.4350 0.4050 0.4146 230,625 +0.01(+2.60%)
Oct 17, 2023 0.4164 0.4301 0.3990 0.4041 253,038 +0.01(+1.28%)
Oct 16, 2023 0.4200 0.4300 0.3870 0.3990 334,140 +0.01(+3.18%)
Oct 13, 2023 0.4000 0.4100 0.3800 0.3867 229,274 -0.01(-3.28%)
Oct 12, 2023 0.4000 0.4050 0.3865 0.3998 230,518 -0.00(-0.05%)
Oct 11, 2023 0.3943 0.4180 0.3835 0.4000 374,344 +0.01(+1.94%)
Oct 10, 2023 0.3800 0.4023 0.3798 0.3924 222,259 +0.01(+3.95%)
Oct 09, 2023 0.4000 0.4046 0.3701 0.3775 306,112 -0.02(-5.86%)
Oct 06, 2023 0.3832 0.4043 0.3806 0.4010 271,275 +0.02(+4.51%)
Oct 05, 2023 0.3800 0.3958 0.3700 0.3837 221,445 +0.00(+0.97%)
Oct 04, 2023 0.3700 0.3800 0.3530 0.3800 331,049 +0.01(+1.60%)
Oct 03, 2023 0.3825 0.3878 0.3594 0.3740 221,724 -0.01(-2.22%)
Oct 02, 2023 0.3760 0.3900 0.3650 0.3825 389,220 +0.02(+6.58%)
Sep 29, 2023 0.3899 0.3899 0.3459 0.3589 646,389 -0.02(-5.55%)
Sep 28, 2023 0.4100 0.4163 0.3800 0.3800 496,420 -0.01(-3.31%)
Sep 27, 2023 0.4149 0.4299 0.3927 0.3930 248,453 -0.02(-5.98%)
Sep 26, 2023 0.4463 0.4600 0.4100 0.4180 630,459 -0.04(-9.15%)
Sep 25, 2023 0.4492 0.4601 0.4301 0.4601 401,272 +0.00(+1.08%)
Sep 22, 2023 0.4500 0.4620 0.4234 0.4552 392,150 +0.01(+1.16%)
Sep 21, 2023 0.4674 0.4700 0.4300 0.4500 312,854 -0.02(-4.28%)
Sep 20, 2023 0.4700 0.4900 0.4508 0.4701 527,762 +0.01(+1.38%)
Sep 19, 2023 0.4641 0.4649 0.4425 0.4637 427,533 -0.00(-0.71%)
Sep 18, 2023 0.4400 0.4670 0.4200 0.4670 889,245 +0.04(+9.88%)
Sep 15, 2023 0.4387 0.4387 0.4050 0.4250 749,206 +0.00(+0.47%)
Sep 14, 2023 0.4100 0.4260 0.4100 0.4230 802,890 +0.02(+5.72%)
Sep 13, 2023 0.3700 0.4450 0.3623 0.4001 4,906,391 -0.18(-31.24%)
Sep 12, 2023 0.5926 0.6700 0.5650 0.5819 952,333 -0.01(-1.51%)
Sep 11, 2023 0.6300 0.6322 0.5820 0.5908 257,208 -0.03(-4.68%)
Sep 08, 2023 0.6382 0.6402 0.6000 0.6198 136,733 -0.00(-0.67%)
Sep 07, 2023 0.6730 0.6730 0.6240 0.6240 271,056 -0.05(-7.39%)
Sep 06, 2023 0.6400 0.6952 0.6280 0.6738 416,804 +0.06(+10.46%)
Sep 05, 2023 0.5836 0.6318 0.5801 0.6100 388,570 +0.03(+4.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.