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 31, 2019 0.6400 0.6487 0.6120 0.6400 41,614 +0.03(+4.58%)
Jan 30, 2019 0.6095 0.6120 0.6040 0.6120 76,022 +0.00(+0.76%)
Jan 29, 2019 0.6000 0.6095 0.5795 0.6074 2,909 +0.02(+2.95%)
Jan 28, 2019 0.5999 0.5999 0.5700 0.5900 27,601 -0.01(-1.67%)
Jan 25, 2019 0.6000 0.6000 0.5700 0.6000 31,800 +0.00(+0.67%)
Jan 24, 2019 0.6120 0.6120 0.5765 0.5960 24,131 -0.00(-0.67%)
Jan 23, 2019 0.5850 0.6000 0.5750 0.6000 52,363 +0.03(+5.26%)
Jan 22, 2019 0.5400 0.5800 0.5200 0.5700 38,053 +0.04(+7.55%)
Jan 18, 2019 0.5400 0.5400 0.5100 0.5300 15,300 -0.01(-1.85%)
Jan 17, 2019 0.5327 0.5420 0.5123 0.5400 28,588 -0.00(-0.77%)
Jan 16, 2019 0.5300 0.5600 0.5136 0.5442 13,683 -0.01(-1.04%)
Jan 15, 2019 0.5700 0.5700 0.5400 0.5499 32,163 -0.01(-1.01%)
Jan 14, 2019 0.5400 0.5600 0.5400 0.5555 29,357 +0.02(+2.87%)
Jan 11, 2019 0.5560 0.5610 0.5250 0.5400 67,500 +0.01(+1.28%)
Jan 10, 2019 0.4970 0.5400 0.4800 0.5332 121,603 +0.05(+11.08%)
Jan 09, 2019 0.4700 0.4900 0.4600 0.4800 76,119 +0.02(+5.19%)
Jan 08, 2019 0.4585 0.4730 0.4341 0.4563 44,009 +0.02(+5.19%)
Jan 07, 2019 0.4589 0.4589 0.4338 0.4338 20,153 -0.01(-1.41%)
Jan 04, 2019 0.4500 0.4600 0.4100 0.4400 2,700 -0.00(-0.27%)
Jan 03, 2019 0.4490 0.4490 0.4100 0.4412 3,382 -0.00(-0.41%)
Jan 02, 2019 0.4350 0.4430 0.4100 0.4430 24,742 +0.01(+3.02%)
Dec 31, 2018 0.4100 0.4300 0.4100 0.4300 54,600 +0.01(+2.38%)
Dec 28, 2018 0.4300 0.4300 0.4000 0.4200 80,100 -0.01(-2.60%)
Dec 27, 2018 0.4001 0.4408 0.4001 0.4312 29,769 +0.03(+8.23%)
Dec 26, 2018 0.4200 0.4200 0.3700 0.3984 31,688 -0.00(-0.40%)
Dec 24, 2018 0.4000 0.4300 0.4000 0.4000 23,300 -0.05(-11.11%)
Dec 21, 2018 0.4500 0.4500 0.4200 0.4500 81,300 +0.00(+0.16%)
Dec 20, 2018 0.4499 0.4499 0.4000 0.4493 52,308 +0.01(+2.96%)
Dec 19, 2018 0.4238 0.4589 0.4100 0.4364 75,924 -0.02(-5.11%)
Dec 18, 2018 0.4702 0.4899 0.4400 0.4599 24,925 -0.01(-2.15%)
Dec 17, 2018 0.4769 0.4899 0.4450 0.4700 54,706 -0.01(-2.08%)
Dec 14, 2018 0.4800 0.4800 0.4500 0.4800 29,100 +0.01(+1.14%)
Dec 13, 2018 0.4975 0.4999 0.4500 0.4746 89,535 -0.02(-3.46%)
Dec 12, 2018 0.4601 0.4916 0.4601 0.4916 19,150 +0.00(+0.35%)
Dec 11, 2018 0.4800 0.5000 0.4751 0.4899 15,693 -0.01(-1.96%)
Dec 10, 2018 0.4800 0.4999 0.4318 0.4997 5,774 +0.02(+4.10%)
Dec 07, 2018 0.5200 0.5200 0.4500 0.4800 6,300 +0.01(+1.35%)
Dec 06, 2018 0.4600 0.5400 0.4240 0.4736 176,865 +0.01(+2.96%)
Dec 04, 2018 0.5300 0.5300 0.4600 0.4600 139,700 -0.05(-9.79%)
Dec 03, 2018 0.5380 0.5380 0.5002 0.5099 131,019 -0.01(-1.94%)
Nov 30, 2018 0.5000 0.5400 0.4700 0.5200 120,700 +0.02(+2.97%)
Nov 29, 2018 0.4700 0.5380 0.4700 0.5050 111,886 +0.02(+3.06%)
Nov 28, 2018 0.4600 0.4900 0.4600 0.4900 42,380 +0.02(+4.26%)
Nov 27, 2018 0.4500 0.4900 0.4500 0.4700 17,133 -0.00(-0.53%)
Nov 26, 2018 0.4930 0.4930 0.4542 0.4725 43,932 -0.02(-3.57%)
Nov 23, 2018 0.4800 0.4930 0.4650 0.4900 138,300 +0.03(+6.52%)
Nov 21, 2018 0.4600 0.4600 0.4600 0 -0.00(-0.43%)
Nov 20, 2018 0.4400 0.4876 0.4349 0.4620 126,888 +0.01(+3.13%)
Nov 19, 2018 0.4500 0.4500 0.4235 0.4480 60,984 +0.02(+4.19%)
Nov 16, 2018 0.4300 0.4400 0.4100 0.4300 44,400 +0.01(+2.38%)
Nov 15, 2018 0.4100 0.4280 0.4000 0.4200 118,379 +0.00(+0.89%)
Nov 14, 2018 0.4300 0.4500 0.3989 0.4163 218,679 -0.02(-5.39%)
Nov 13, 2018 0.4300 0.4700 0.4300 0.4400 284,471 -0.03(-7.37%)
Nov 12, 2018 0.5000 0.5400 0.4300 0.4750 672,210 -0.04(-6.86%)
Nov 09, 2018 0.5190 0.8500 0.4350 0.5100 9,752,200 +0.12(+30.77%)
Nov 08, 2018 0.3900 0.3900 0.3700 0.3900 47,293 +0.01(+3.15%)
Nov 07, 2018 0.3799 0.3955 0.3781 0.3781 14,790 -0.01(-3.03%)
Nov 06, 2018 0.3950 0.3950 0.3852 0.3899 4,131 -0.01(-3.08%)
Nov 05, 2018 0.4100 0.4195 0.3830 0.4023 89,751 -0.00(-0.67%)
Nov 02, 2018 0.4050 0.4050 0.3890 0.4050 8,700 +0.00(+0.77%)
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.