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

Kelso Technologies (NY: KIQ )

0.1401 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 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 (%)
Jan 29, 2021 0.7500 0.7597 0.7000 0.7124 865,800 -0.03(-3.73%)
Jan 28, 2021 0.7300 0.8500 0.7100 0.7400 3,383,395 +0.02(+2.78%)
Jan 27, 2021 0.7300 0.8300 0.7000 0.7200 1,326,477 -0.06(-8.05%)
Jan 26, 2021 0.8700 0.8900 0.7601 0.7830 2,490,170 -0.14(-14.79%)
Jan 25, 2021 0.7090 0.9500 0.6800 0.9189 8,317,510 +0.23(+33.17%)
Jan 22, 2021 0.7100 0.7103 0.6700 0.6900 496,000 -0.02(-2.82%)
Jan 21, 2021 0.7400 0.7400 0.6900 0.7100 390,712 -0.01(-1.39%)
Jan 20, 2021 0.7600 0.7700 0.6900 0.7200 729,904 -0.01(-1.37%)
Jan 19, 2021 0.6900 0.7800 0.6700 0.7300 1,720,794 +0.07(+10.39%)
Jan 15, 2021 0.6400 0.6800 0.6100 0.6613 709,200 +0.02(+3.33%)
Jan 14, 2021 0.6600 0.6600 0.6200 0.6400 290,130 -0.02(-3.03%)
Jan 13, 2021 0.6900 0.6900 0.6400 0.6600 621,466 +0.00(+0.00%)
Jan 12, 2021 0.7000 0.7400 0.6000 0.6600 2,245,166 -0.01(-1.49%)
Jan 11, 2021 0.5700 0.6900 0.5400 0.6700 4,510,664 +0.13(+24.03%)
Jan 08, 2021 0.5985 0.5985 0.5402 0.5402 658,000 -0.05(-8.52%)
Jan 07, 2021 0.5988 0.5999 0.5560 0.5905 498,064 +0.02(+3.60%)
Jan 06, 2021 0.5500 0.6000 0.5400 0.5700 827,608 +0.02(+3.86%)
Jan 05, 2021 0.5520 0.5680 0.5293 0.5488 171,736 -0.01(-1.28%)
Jan 04, 2021 0.5750 0.5750 0.5317 0.5559 89,500 +0.01(+2.00%)
Dec 31, 2020 0.5450 0.5450 0.5450 149,801 -0.01(-0.91%)
Dec 30, 2020 0.5820 0.5820 0.5400 0.5500 149,801 +0.00(+0.00%)
Dec 29, 2020 0.6100 0.6100 0.5500 0.5500 111,771 -0.05(-8.33%)
Dec 28, 2020 0.5600 0.6200 0.5600 0.6000 243,943 +0.04(+7.14%)
Dec 24, 2020 0.5400 0.5600 0.5370 0.5600 88,900 +0.02(+3.53%)
Dec 23, 2020 0.5487 0.5487 0.5300 0.5409 84,801 +0.01(+2.06%)
Dec 22, 2020 0.5444 0.5454 0.5200 0.5300 152,757 -0.02(-3.64%)
Dec 21, 2020 0.5100 0.5500 0.5100 0.5500 407,618 +0.04(+7.05%)
Dec 18, 2020 0.5003 0.5246 0.5003 0.5138 78,800 +0.00(+0.76%)
Dec 17, 2020 0.5100 0.5130 0.5020 0.5099 44,561 -0.00(-0.06%)
Dec 16, 2020 0.5198 0.5198 0.5000 0.5102 75,639 +0.00(+0.04%)
Dec 15, 2020 0.5100 0.5200 0.5000 0.5100 92,993 -0.00(-0.49%)
Dec 14, 2020 0.5250 0.5291 0.5000 0.5125 106,357 +0.00(+0.47%)
Dec 11, 2020 0.5378 0.5378 0.5000 0.5101 122,400 -0.03(-5.15%)
Dec 10, 2020 0.5191 0.5378 0.5100 0.5378 127,178 +0.02(+4.43%)
Dec 09, 2020 0.5200 0.5380 0.5100 0.5150 119,929 -0.01(-0.96%)
Dec 08, 2020 0.5200 0.5500 0.5100 0.5200 110,054 -0.00(-0.65%)
Dec 07, 2020 0.5220 0.5520 0.5100 0.5234 493,127 +0.00(+0.29%)
Dec 04, 2020 0.5400 0.5400 0.4971 0.5219 246,700 +0.01(+1.22%)
Dec 03, 2020 0.4900 0.5404 0.4892 0.5156 318,009 +0.03(+5.22%)
Dec 02, 2020 0.4800 0.5000 0.4700 0.4900 90,279 +0.00(+0.00%)
Dec 01, 2020 0.4700 0.5700 0.4700 0.4900 245,458 +0.01(+2.08%)
Nov 30, 2020 0.4900 0.4900 0.4700 0.4800 103,036 -0.01(-2.04%)
Nov 27, 2020 0.5000 0.5171 0.4817 0.4900 296,900 +0.00(+0.41%)
Nov 25, 2020 0.5000 0.5000 0.4676 0.4880 127,200 -0.02(-4.29%)
Nov 24, 2020 0.5150 0.5274 0.4450 0.5099 364,633 +0.00(+0.75%)
Nov 23, 2020 0.5100 0.5299 0.5040 0.5061 124,923 -0.02(-4.00%)
Nov 20, 2020 0.5210 0.5273 0.5100 0.5272 57,500 +0.00(+0.82%)
Nov 19, 2020 0.5273 0.5273 0.5110 0.5229 14,151 +0.00(+0.00%)
Nov 18, 2020 0.5000 0.5275 0.5000 0.5229 35,393 -0.00(-0.57%)
Nov 17, 2020 0.5000 0.5300 0.5000 0.5259 26,630 -0.00(-0.77%)
Nov 16, 2020 0.5301 0.5390 0.5060 0.5300 15,395 -0.00(-0.73%)
Nov 13, 2020 0.5336 0.5365 0.5200 0.5339 7,500 +0.01(+1.37%)
Nov 12, 2020 0.5510 0.5510 0.5178 0.5267 18,559 -0.01(-1.55%)
Nov 11, 2020 0.5387 0.5699 0.5186 0.5350 17,265 -0.00(-0.72%)
Nov 10, 2020 0.5479 0.5667 0.5130 0.5389 47,498 -0.03(-4.91%)
Nov 09, 2020 0.5150 0.5696 0.5150 0.5667 46,354 +0.03(+6.22%)
Nov 06, 2020 0.5126 0.5335 0.5100 0.5335 18,500 -0.00(-0.28%)
Nov 05, 2020 0.5219 0.5479 0.5152 0.5350 23,932 +0.01(+2.67%)
Nov 04, 2020 0.5499 0.5500 0.5100 0.5211 26,219 -0.03(-5.25%)
Nov 03, 2020 0.5323 0.5600 0.5220 0.5500 38,903 +0.00(+0.00%)
Nov 02, 2020 0.5500 0.5500 0.5120 0.5500 14,120 +0.01(+1.68%)
Oct 30, 2020 0.5470 0.5470 0.5004 0.5409 27,100 +0.01(+2.17%)
Oct 29, 2020 0.5200 0.5660 0.5078 0.5294 58,698 -0.02(-3.06%)
Oct 28, 2020 0.5809 0.5809 0.5400 0.5461 12,179 -0.02(-3.16%)
Oct 27, 2020 0.5989 0.6007 0.5600 0.5639 11,836 -0.03(-4.41%)
Oct 26, 2020 0.6100 0.6100 0.5800 0.5899 13,165 +0.01(+1.18%)
Oct 23, 2020 0.5700 0.5830 0.5588 0.5830 15,000 +0.02(+3.74%)
Oct 22, 2020 0.5910 0.5970 0.5510 0.5620 9,412 -0.04(-6.35%)
Oct 21, 2020 0.6100 0.6100 0.5400 0.6001 30,411 +0.03(+4.55%)
Oct 20, 2020 0.5770 0.5999 0.5401 0.5740 33,485 -0.03(-4.33%)
Oct 19, 2020 0.6000 0.6100 0.5800 0.6000 34,209 -0.00(-0.78%)
Oct 16, 2020 0.6199 0.6199 0.5951 0.6047 92,300 -0.00(-0.69%)
Oct 15, 2020 0.5678 0.6199 0.5648 0.6089 143,153 +0.04(+7.79%)
Oct 14, 2020 0.5518 0.5699 0.5369 0.5649 19,238 -0.00(-0.70%)
Oct 13, 2020 0.5450 0.5743 0.5400 0.5689 24,395 +0.01(+2.62%)
Oct 12, 2020 0.5150 0.5744 0.5150 0.5544 40,498 +0.04(+7.65%)
Oct 09, 2020 0.5101 0.5200 0.4700 0.5150 61,600 -0.02(-2.83%)
Oct 08, 2020 0.5200 0.5400 0.5124 0.5300 42,594 -0.00(-0.23%)
Oct 07, 2020 0.5421 0.5421 0.5100 0.5312 7,422 +0.01(+2.73%)
Oct 06, 2020 0.4770 0.5401 0.4770 0.5171 77,310 -0.02(-4.24%)
Oct 05, 2020 0.5370 0.5400 0.5241 0.5400 4,883 +0.00(+0.75%)
Oct 02, 2020 0.5500 0.5500 0.4871 0.5360 56,700 +0.01(+1.32%)
Oct 01, 2020 0.5475 0.5499 0.5255 0.5290 13,428 -0.02(-3.38%)
Sep 30, 2020 0.5434 0.5475 0.5200 0.5475 53,198 +0.04(+7.44%)
Sep 29, 2020 0.5025 0.5240 0.4902 0.5096 35,219 +0.01(+1.09%)
Sep 28, 2020 0.5099 0.5107 0.4848 0.5041 14,443 +0.00(+0.04%)
Sep 25, 2020 0.5001 0.5170 0.4700 0.5039 51,900 -0.01(-1.41%)
Sep 24, 2020 0.5220 0.5220 0.5000 0.5111 13,987 -0.01(-2.63%)
Sep 23, 2020 0.5205 0.5249 0.5000 0.5249 27,053 +0.00(+0.94%)
Sep 22, 2020 0.5270 0.5270 0.5000 0.5200 41,443 +0.00(+0.10%)
Sep 21, 2020 0.5000 0.5469 0.5000 0.5195 18,007 +0.01(+2.49%)
Sep 18, 2020 0.5593 0.5593 0.5069 0.5069 56,100 -0.04(-7.43%)
Sep 17, 2020 0.5501 0.5679 0.5411 0.5476 15,689 -0.02(-3.54%)
Sep 16, 2020 0.5411 0.5999 0.5411 0.5677 34,063 -0.01(-2.12%)
Sep 15, 2020 0.5300 0.5800 0.5279 0.5800 53,083 +0.06(+11.84%)
Sep 14, 2020 0.5400 0.5599 0.5003 0.5186 49,067 -0.02(-3.96%)
Sep 11, 2020 0.5549 0.5755 0.5231 0.5400 16,100 +0.02(+3.23%)
Sep 10, 2020 0.5520 0.5800 0.5230 0.5231 108,741 -0.03(-5.24%)
Sep 09, 2020 0.5699 0.5789 0.5500 0.5520 47,138 -0.00(-0.52%)
Sep 08, 2020 0.5940 0.5940 0.5505 0.5549 52,117 -0.03(-4.31%)
Sep 04, 2020 0.5600 0.5899 0.5600 0.5799 23,500 -0.00(-0.26%)
Sep 03, 2020 0.5750 0.5889 0.5600 0.5814 39,910 -0.01(-1.29%)
Sep 02, 2020 0.5705 0.6500 0.5705 0.5890 54,893 -0.00(-0.15%)
Sep 01, 2020 0.5930 0.6066 0.5702 0.5899 16,028 -0.02(-2.82%)
Aug 31, 2020 0.5600 0.6110 0.5600 0.6070 30,547 +0.03(+4.66%)
Aug 28, 2020 0.6000 0.6279 0.5772 0.5800 109,900 -0.05(-7.64%)
Aug 27, 2020 0.6680 0.6680 0.6021 0.6280 13,916 -0.01(-1.88%)
Aug 26, 2020 0.6300 0.6500 0.6250 0.6400 29,334 +0.01(+0.95%)
Aug 25, 2020 0.6087 0.6340 0.5959 0.6340 49,276 +0.03(+5.67%)
Aug 24, 2020 0.6300 0.6800 0.5830 0.6000 198,591 -0.08(-11.76%)
Aug 21, 2020 0.6825 0.6825 0.6628 0.6800 31,800 -0.01(-0.85%)
Aug 20, 2020 0.6799 0.6859 0.6501 0.6858 12,430 +0.01(+0.87%)
Aug 19, 2020 0.7000 0.7130 0.6501 0.6799 45,994 +0.01(+2.00%)
Aug 18, 2020 0.6600 0.7200 0.6600 0.6666 25,954 +0.00(+0.02%)
Aug 17, 2020 0.6887 0.6977 0.6665 0.6665 5,156 -0.01(-2.11%)
Aug 14, 2020 0.7000 0.7035 0.6750 0.6809 43,600 +0.01(+2.16%)
Aug 13, 2020 0.7800 0.7800 0.6304 0.6665 587,600 -0.11(-14.55%)
Aug 12, 2020 0.7750 0.8000 0.7515 0.7800 37,565 +0.01(+0.68%)
Aug 11, 2020 0.7850 0.8000 0.7531 0.7747 128,437 -0.01(-1.56%)
Aug 10, 2020 0.7800 0.8000 0.7703 0.7870 133,900 +0.02(+2.21%)
Aug 07, 2020 0.7367 0.7800 0.7367 0.7700 170,600 +0.03(+4.52%)
Aug 06, 2020 0.7390 0.7480 0.7025 0.7367 174,500 +0.01(+0.92%)
Aug 05, 2020 0.7000 0.7390 0.7000 0.7300 377,112 +0.03(+4.35%)
Aug 04, 2020 0.6820 0.7100 0.6700 0.6996 160,250 -0.00(-0.37%)
Aug 03, 2020 0.7400 0.7500 0.6710 0.7022 99,328 +0.00(+0.20%)
Jul 31, 2020 0.6714 0.7187 0.6600 0.7008 23,100 +0.00(+0.13%)
Jul 30, 2020 0.7104 0.7399 0.6600 0.6999 15,705 -0.01(-1.99%)
Jul 29, 2020 0.7000 0.7149 0.6900 0.7141 78,051 +0.00(+0.58%)
Jul 28, 2020 0.6400 0.7100 0.6200 0.7100 133,470 +0.08(+12.72%)
Jul 27, 2020 0.6350 0.6375 0.6160 0.6299 122,717 -0.01(-0.87%)
Jul 24, 2020 0.6200 0.6355 0.6150 0.6354 114,500 +0.00(+0.62%)
Jul 23, 2020 0.6330 0.6330 0.6001 0.6315 11,402 +0.00(+0.00%)
Jul 22, 2020 0.6300 0.6360 0.6280 0.6315 24,953 +0.00(+0.73%)
Jul 21, 2020 0.6001 0.6272 0.5940 0.6269 53,284 +0.00(+0.74%)
Jul 20, 2020 0.6300 0.6300 0.6176 0.6223 6,324 +0.00(+0.76%)
Jul 17, 2020 0.6110 0.6176 0.5822 0.6176 34,500 +0.02(+2.93%)
Jul 16, 2020 0.5900 0.6300 0.5780 0.6000 28,795 -0.04(-5.97%)
Jul 15, 2020 0.6081 0.6381 0.5505 0.6381 42,791 +0.01(+1.30%)
Jul 14, 2020 0.6400 0.6489 0.6080 0.6299 46,212 +0.03(+4.97%)
Jul 13, 2020 0.6225 0.6350 0.6001 0.6001 11,841 -0.02(-3.71%)
Jul 10, 2020 0.6224 0.6297 0.6224 0.6232 10,400 +0.00(+0.11%)
Jul 09, 2020 0.6050 0.6299 0.6050 0.6225 8,547 +0.01(+1.97%)
Jul 08, 2020 0.6301 0.6301 0.6001 0.6105 41,759 -0.02(-3.10%)
Jul 07, 2020 0.6300 0.6588 0.6221 0.6300 20,644 -0.03(-3.96%)
Jul 06, 2020 0.6400 0.7040 0.6370 0.6560 34,114 +0.02(+2.52%)
Jul 02, 2020 0.6650 0.6800 0.6399 0.6399 68,100 -0.02(-3.05%)
Jul 01, 2020 0.6500 0.6700 0.6200 0.6600 10,800 +0.01(+0.95%)
Jun 30, 2020 0.6700 0.6993 0.6401 0.6538 45,221 -0.01(-1.83%)
Jun 29, 2020 0.6500 0.6780 0.6472 0.6660 13,731 +0.01(+0.82%)
Jun 26, 2020 0.6800 0.7019 0.6500 0.6606 36,200 +0.01(+1.32%)
Jun 25, 2020 0.7200 0.7200 0.6200 0.6520 71,412 -0.07(-9.39%)
Jun 24, 2020 0.6501 0.7196 0.6205 0.7196 68,216 +0.06(+9.05%)
Jun 23, 2020 0.6480 0.6699 0.6132 0.6599 35,816 -0.01(-1.21%)
Jun 22, 2020 0.6000 0.6700 0.6000 0.6680 46,274 +0.04(+5.86%)
Jun 19, 2020 0.6500 0.6500 0.6150 0.6310 41,200 +0.00(+0.05%)
Jun 18, 2020 0.6320 0.6549 0.6200 0.6307 11,259 +0.01(+0.90%)
Jun 17, 2020 0.6700 0.6700 0.6251 0.6251 15,854 -0.02(-3.83%)
Jun 16, 2020 0.6200 0.6600 0.6026 0.6500 45,118 +0.03(+4.84%)
Jun 15, 2020 0.6000 0.6340 0.6000 0.6200 49,325 -0.01(-0.88%)
Jun 12, 2020 0.6921 0.6921 0.6000 0.6255 37,400 -0.00(-0.70%)
Jun 11, 2020 0.6110 0.6358 0.6000 0.6299 23,775 -0.01(-1.58%)
Jun 10, 2020 0.6500 0.6500 0.6006 0.6400 10,532 -0.01(-1.83%)
Jun 09, 2020 0.6600 0.7004 0.6169 0.6519 60,552 -0.01(-1.23%)
Jun 08, 2020 0.6400 0.6600 0.6021 0.6600 68,822 +0.02(+3.86%)
Jun 05, 2020 0.5600 0.6380 0.5600 0.6355 157,400 +0.08(+14.20%)
Jun 04, 2020 0.5419 0.5600 0.5402 0.5565 69,565 +0.01(+1.13%)
Jun 03, 2020 0.5665 0.5665 0.5401 0.5503 44,190 -0.01(-1.73%)
Jun 02, 2020 0.5500 0.5789 0.5400 0.5600 7,106 -0.02(-3.31%)
Jun 01, 2020 0.5450 0.5819 0.5317 0.5792 30,342 +0.03(+6.29%)
May 29, 2020 0.5363 0.5450 0.5363 0.5449 8,800 +0.01(+2.81%)
May 28, 2020 0.5450 0.5450 0.5300 0.5300 9,387 +0.00(+0.00%)
May 27, 2020 0.5497 0.5497 0.5300 0.5300 9,094 -0.02(-2.75%)
May 26, 2020 0.5320 0.5499 0.5320 0.5450 15,019 +0.02(+4.41%)
May 22, 2020 0.5505 0.5505 0.5000 0.5220 59,600 -0.03(-5.18%)
May 21, 2020 0.5494 0.5507 0.5291 0.5505 10,954 +0.02(+4.16%)
May 20, 2020 0.5498 0.5498 0.5285 0.5285 31,411 -0.02(-3.87%)
May 19, 2020 0.5280 0.5500 0.5280 0.5498 46,865 +0.02(+4.43%)
May 18, 2020 0.5500 0.5600 0.5000 0.5265 40,601 -0.01(-2.19%)
May 15, 2020 0.5300 0.5640 0.5300 0.5383 7,100 -0.03(-5.56%)
May 14, 2020 0.5800 0.5800 0.5360 0.5700 19,344 +0.01(+2.37%)
May 13, 2020 0.5700 0.5700 0.5455 0.5568 53,504 +0.01(+1.24%)
May 12, 2020 0.5500 0.5800 0.5100 0.5500 304,612 +0.00(+0.00%)
May 11, 2020 0.5500 0.5500 0.5001 0.5500 124,548 +0.02(+3.36%)
May 08, 2020 0.5000 0.5454 0.4901 0.5321 32,400 +0.02(+4.33%)
May 07, 2020 0.5044 0.5499 0.5000 0.5100 38,887 -0.01(-1.92%)
May 06, 2020 0.5170 0.5441 0.5042 0.5200 19,419 +0.01(+2.06%)
May 05, 2020 0.5119 0.5390 0.5041 0.5095 9,776 +0.01(+2.52%)
May 04, 2020 0.5500 0.5500 0.4970 0.4970 29,666 -0.05(-9.64%)
May 01, 2020 0.5037 0.5500 0.4928 0.5500 19,100 +0.01(+1.42%)
Apr 30, 2020 0.5500 0.5500 0.5101 0.5423 18,726 -0.01(-1.18%)
Apr 29, 2020 0.5121 0.5499 0.4731 0.5488 34,540 +0.04(+7.15%)
Apr 28, 2020 0.5150 0.5198 0.4920 0.5122 10,903 +0.00(+0.04%)
Apr 27, 2020 0.4840 0.5120 0.4801 0.5120 33,508 +0.02(+4.47%)
Apr 24, 2020 0.4600 0.4999 0.4600 0.4901 132,400 -0.01(-1.96%)
Apr 23, 2020 0.5011 0.5120 0.4800 0.4999 43,887 -0.00(-0.08%)
Apr 22, 2020 0.5110 0.5237 0.4997 0.5003 16,048 -0.02(-3.77%)
Apr 21, 2020 0.5041 0.5259 0.5000 0.5199 14,591 +0.00(+0.48%)
Apr 20, 2020 0.5195 0.5195 0.4951 0.5174 15,655 +0.00(+0.60%)
Apr 17, 2020 0.5200 0.5200 0.5030 0.5143 22,200 +0.00(+0.86%)
Apr 16, 2020 0.5200 0.5200 0.4950 0.5099 7,572 -0.00(-0.31%)
Apr 15, 2020 0.5000 0.5298 0.4850 0.5115 57,941 +0.01(+2.30%)
Apr 14, 2020 0.5201 0.5400 0.4852 0.5000 22,887 -0.02(-4.58%)
Apr 13, 2020 0.5200 0.5300 0.5002 0.5240 54,858 +0.03(+6.29%)
Apr 09, 2020 0.5200 0.5200 0.4850 0.4930 29,300 -0.03(-5.95%)
Apr 08, 2020 0.5110 0.5242 0.4975 0.5242 9,674 +0.02(+4.84%)
Apr 07, 2020 0.5300 0.5325 0.4800 0.5000 102,871 -0.04(-6.89%)
Apr 06, 2020 0.5300 0.5500 0.5001 0.5370 36,313 +0.03(+5.44%)
Apr 03, 2020 0.5355 0.5549 0.4800 0.5093 17,100 -0.00(-0.14%)
Apr 02, 2020 0.5400 0.5742 0.4800 0.5100 30,987 +0.03(+6.23%)
Apr 01, 2020 0.5000 0.5000 0.4786 0.4801 17,039 -0.07(-12.49%)
Mar 31, 2020 0.5441 0.5497 0.4891 0.5486 10,609 +0.01(+1.20%)
Mar 30, 2020 0.5400 0.5421 0.4681 0.5421 6,470 +0.03(+6.29%)
Mar 27, 2020 0.4575 0.5255 0.4552 0.5100 8,100 +0.00(+0.37%)
Mar 26, 2020 0.4925 0.5100 0.4550 0.5081 25,383 +0.01(+1.62%)
Mar 25, 2020 0.4660 0.5000 0.4660 0.5000 6,159 +0.03(+6.70%)
Mar 24, 2020 0.5099 0.5413 0.4660 0.4686 11,832 -0.01(-2.76%)
Mar 23, 2020 0.5223 0.5467 0.4760 0.4819 10,789 -0.04(-7.33%)
Mar 20, 2020 0.4901 0.5319 0.4901 0.5200 16,800 -0.01(-1.14%)
Mar 19, 2020 0.4900 0.5260 0.4660 0.5260 50,685 +0.02(+3.87%)
Mar 18, 2020 0.4838 0.5154 0.4527 0.5064 76,093 -0.04(-7.93%)
Mar 17, 2020 0.5500 0.5500 0.5200 0.5500 168,867 +0.03(+5.77%)
Mar 16, 2020 0.6000 0.6100 0.4676 0.5200 70,396 -0.09(-14.74%)
Mar 13, 2020 0.5900 0.6299 0.5900 0.6099 41,200 +0.01(+1.14%)
Mar 12, 2020 0.6300 0.6300 0.5505 0.6030 37,004 -0.02(-3.16%)
Mar 11, 2020 0.6700 0.6950 0.6030 0.6227 125,287 -0.06(-8.41%)
Mar 10, 2020 0.6862 0.7049 0.6519 0.6799 38,133 -0.01(-1.71%)
Mar 09, 2020 0.7000 0.7014 0.6500 0.6917 72,373 -0.02(-2.12%)
Mar 06, 2020 0.7102 0.7350 0.7002 0.7067 47,200 -0.04(-5.75%)
Mar 05, 2020 0.9000 0.9000 0.7220 0.7498 22,584 +0.02(+2.46%)
Mar 04, 2020 0.8400 0.8400 0.7153 0.7318 41,764 -0.03(-3.67%)
Mar 03, 2020 0.7665 0.7758 0.7472 0.7597 12,451 -0.01(-1.07%)
Mar 02, 2020 0.7220 0.7799 0.7220 0.7679 19,354 -0.01(-1.50%)
Feb 28, 2020 0.7500 0.7832 0.7300 0.7796 57,800 -0.02(-2.23%)
Feb 27, 2020 0.7536 0.7990 0.7500 0.7974 68,440 +0.02(+2.24%)
Feb 26, 2020 0.7601 0.7800 0.7601 0.7799 19,873 -0.01(-1.28%)
Feb 25, 2020 0.8000 0.8500 0.7500 0.7900 58,780 -0.01(-1.24%)
Feb 24, 2020 0.8836 0.8836 0.7710 0.7999 76,870 -0.14(-14.71%)
Feb 21, 2020 0.9500 0.9994 0.8718 0.9379 71,600 -0.02(-1.62%)
Feb 20, 2020 0.9800 0.9995 0.9500 0.9533 92,081 +0.00(+0.35%)
Feb 19, 2020 0.8900 0.9800 0.8700 0.9500 50,882 +0.05(+5.99%)
Feb 18, 2020 0.9000 0.9006 0.8760 0.8963 78,186 -0.00(-0.41%)
Feb 14, 2020 0.8900 0.9000 0.8759 0.9000 57,900 +0.03(+3.45%)
Feb 13, 2020 0.8900 0.8900 0.8300 0.8700 10,435 +0.01(+1.02%)
Feb 12, 2020 0.8100 0.8800 0.8100 0.8612 82,685 +0.04(+5.02%)
Feb 11, 2020 0.7800 0.8200 0.7700 0.8200 111,815 +0.06(+8.44%)
Feb 10, 2020 0.7487 0.7630 0.7487 0.7562 57,367 +0.01(+1.07%)
Feb 07, 2020 0.7488 0.7488 0.7000 0.7482 800 -0.00(-0.08%)
Feb 06, 2020 0.7489 0.7489 0.7000 0.7488 34,759 +0.02(+2.69%)
Feb 05, 2020 0.7700 0.7700 0.7262 0.7292 50,000 -0.04(-4.68%)
Feb 04, 2020 0.7500 0.7700 0.7420 0.7650 53,292 +0.03(+4.07%)
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.