KULR Technology Group Inc (KULR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0483 | -14.1228070175 | 0.342 | 0.345 | 0.27 | 1245071 | 0.31328393 | CS |
| 4 | -0.0924 | -23.9316239316 | 0.3861 | 0.4398 | 0.27 | 1730978 | 0.36250395 | CS |
| 12 | -0.1962 | -40.0489895897 | 0.4899 | 0.499 | 0.2536 | 2863037 | 0.38167912 | CS |
| 26 | 0.1035 | 54.4164037855 | 0.1902 | 0.9 | 0.1 | 7334737 | 0.44036078 | CS |
| 52 | -0.7263 | -71.2058823529 | 1.02 | 1.1 | 0.1 | 4034684 | 0.43393732 | CS |
| 156 | -1.7763 | -85.8115942029 | 2.07 | 3.81 | 0.1 | 1748625 | 0.83326187 | CS |
| 260 | -2.4263 | -89.2022058824 | 2.72 | 3.81 | 0.1 | 1750146 | 0.89866126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 0.293 | -0.007 | -2.33 | 0.2959 | 0.305 | 0.27 | 1373555 |
| 1721773800 | 0.3 | 0.00215 | 0.72 | 0.3127 | 0.3151 | 0.2955 | 1083769 |
| 1721687400 | 0.29785 | -0.01205 | -3.89 | 0.3281 | 0.3281 | 0.2902 | 1292467 |
| 1721428200 | 0.3099 | -0.0046 | -1.46 | 0.3145 | 0.321 | 0.305 | 1012739 |
| 1721341800 | 0.3145 | -0.0199 | -5.95 | 0.3287 | 0.3323999 | 0.313 | 1775586 |
| 1721255400 | 0.3343999 | -0.0115 | -3.32 | 0.342 | 0.3449999 | 0.3251 | 958336 |
| 1721169000 | 0.3459 | 0.004 | 1.17 | 0.34 | 0.35 | 0.338 | 1797235 |
| 1721082600 | 0.3419 | -0.0062 | -1.78 | 0.3474 | 0.3501 | 0.3353 | 1225918 |
| 1720823400 | 0.3481 | 0.006 | 1.75 | 0.3402 | 0.3545 | 0.3402 | 1156540 |
| 1720737000 | 0.3421 | -0.0079 | -2.26 | 0.355 | 0.357 | 0.34 | 1319507 |
| 1720650600 | 0.35 | 0 | 0.00 | 0.3522 | 0.359861 | 0.3309 | 2185540 |
| 1720564200 | 0.35 | -0.0254 | -6.77 | 0.3792 | 0.38 | 0.35 | 1978088 |
| 1720477800 | 0.3754 | 0.0097 | 2.65 | 0.3687 | 0.3845 | 0.3607 | 1570964 |
| 1720218600 | 0.3657 | -0.0259 | -6.61 | 0.37 | 0.3876 | 0.35 | 3156510 |
| 1720040640 | 0.3916 | 0.0016 | 0.41 | 0.3938 | 0.4028 | 0.39 | 703034 |
| 1719959400 | 0.39 | 0.0054 | 1.40 | 0.3841 | 0.4057 | 0.3841 | 882323 |
| 1719873000 | 0.3846 | -0.0104 | -2.63 | 0.3901 | 0.4042 | 0.38 | 1212646 |
| 1719613800 | 0.395 | -0.0222 | -5.32 | 0.4195 | 0.4227 | 0.3842999 | 1648045 |
| 1719527400 | 0.4172 | 0.0172 | 4.30 | 0.3958999 | 0.4398 | 0.3958999 | 3794171 |
| 1719441000 | 0.4 | 0.0334 | 9.11 | 0.3861 | 0.4275 | 0.3836 | 3944080 |
| 1719354600 | 0.3666 | 0.0241 | 7.04 | 0.3698 | 0.4149 | 0.3595 | 5318181 |
| 1719268200 | 0.3425 | -0.0168 | -4.68 | 0.367 | 0.367 | 0.3425 | 1396013 |
| 1719009000 | 0.3593 | 0.0223 | 6.62 | 0.3497 | 0.365 | 0.33 | 1638347 |
| 1718922600 | 0.337 | -0.0207 | -5.79 | 0.3696 | 0.3945 | 0.32 | 3811196 |
| 1718749800 | 0.3577 | -0.0073 | -2.00 | 0.3767 | 0.379 | 0.3577 | 1160681 |
| 1718663400 | 0.365 | 0.0006 | 0.16 | 0.3806 | 0.394 | 0.3526 | 1733691 |
| 1718404200 | 0.3644 | -0.0176 | -4.61 | 0.382 | 0.4291 | 0.3525 | 4529068 |
| 1718317800 | 0.382 | 0.047 | 14.03 | 0.3416 | 0.3893 | 0.34 | 2933959 |
| 1718231400 | 0.335 | -0.0119 | -3.43 | 0.379 | 0.4 | 0.3302 | 4282976 |
| 1718145000 | 0.3469 | 0.0339 | 10.83 | 0.31 | 0.3565 | 0.307 | 2443854 |
| 1718058600 | 0.313 | 0.0345 | 12.39 | 0.275 | 0.329 | 0.2707 | 2823424 |
| 1717799400 | 0.2785 | -0.0154 | -5.24 | 0.3078 | 0.3099 | 0.2536 | 3269673 |
| 1717713000 | 0.2939 | -0.0161 | -5.19 | 0.3095 | 0.3124 | 0.2897 | 2299935 |
| 1717626600 | 0.31 | 0 | 0.00 | 0.3099 | 0.31 | 0.301 | 1193531 |
| 1717540200 | 0.31 | -0.0121 | -3.76 | 0.3216 | 0.327 | 0.3066 | 1412827 |
| 1717453800 | 0.3221 | -0.0043 | -1.32 | 0.3313999 | 0.3313999 | 0.3123 | 1226435 |
| 1717194600 | 0.3264 | 0.0139 | 4.45 | 0.3126 | 0.3590999 | 0.3126 | 2314977 |
| 1717108200 | 0.3125 | -0.0075 | -2.34 | 0.32 | 0.326 | 0.29 | 3787907 |
| 1717021800 | 0.32 | -0.0255 | -7.38 | 0.3605 | 0.364 | 0.3118 | 4253562 |
| 1716935400 | 0.3454999 | -0.0199 | -5.45 | 0.37 | 0.37 | 0.3364 | 1189245 |
| 1716589800 | 0.3654 | 0.0078001 | 2.18 | 0.36 | 0.3845 | 0.35 | 2282581 |
| 1716503400 | 0.3575999 | -0.0349 | -8.89 | 0.39 | 0.39 | 0.353 | 2355156 |
| 1716417000 | 0.3925 | -0.0025 | -0.63 | 0.4 | 0.4099 | 0.375 | 3817409 |
| 1716330600 | 0.395 | 0.008 | 2.07 | 0.4017 | 0.405 | 0.38 | 2313805 |
| 1716244200 | 0.387 | 0.0369 | 10.54 | 0.355 | 0.43 | 0.351 | 7284249 |
| 1715985000 | 0.3501 | -0.0199 | -5.38 | 0.3667 | 0.39 | 0.338 | 4180659 |
| 1715898600 | 0.37 | -0.0966 | -20.70 | 0.34 | 0.414 | 0.3301 | 8376797 |
| 1715812200 | 0.4666 | 0.0176 | 3.92 | 0.4622 | 0.48 | 0.439 | 7519436 |
| 1715725800 | 0.449 | -0.0089 | -1.94 | 0.431 | 0.46 | 0.43 | 4649249 |
| 1715639400 | 0.4579 | 0.0009 | 0.20 | 0.4823 | 0.485 | 0.43 | 4735246 |
| 1715380200 | 0.457 | -0.013 | -2.77 | 0.4972 | 0.499 | 0.4406 | 3617411 |
| 1715293800 | 0.47 | 0.049 | 11.64 | 0.421 | 0.479999 | 0.4099999 | 3598138 |
| 1715207400 | 0.421 | -0.0105 | -2.43 | 0.4237 | 0.4332 | 0.4055 | 2774603 |
| 1715121000 | 0.4315 | -0.0098 | -2.22 | 0.477 | 0.477 | 0.4227 | 4371404 |
| 1715034600 | 0.4413 | -0.0167 | -3.65 | 0.46 | 0.4661 | 0.4402 | 3315129 |
| 1714775400 | 0.458 | -0.0219 | -4.56 | 0.4788 | 0.479 | 0.4396 | 3462411 |
| 1714689000 | 0.4799 | 0.011 | 2.35 | 0.4739 | 0.485 | 0.455 | 3046035 |
| 1714602600 | 0.4689 | -0.0145 | -3.00 | 0.4899 | 0.4899 | 0.463 | 3462487 |
| 1714516200 | 0.4834 | 0.0146 | 3.11 | 0.5 | 0.508 | 0.4655 | 7069888 |
| 1714429800 | 0.4688 | 0.0035 | 0.75 | 0.4679 | 0.479 | 0.45 | 3059317 |
| 1714170600 | 0.4653 | -0.0027 | -0.58 | 0.4692 | 0.4838 | 0.455 | 2302003 |
| 1714084200 | 0.468 | 0.002 | 0.43 | 0.465 | 0.4745 | 0.4499 | 3491406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
