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

Kelso Technologies (NY: KIQ )

N/A 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 (%)
Oct 29, 2021 0.6700 0.6979 0.6700 0.6947 514,282 -0.02(-2.15%)
Oct 28, 2021 0.7100 0.8201 0.6700 0.7100 3,370,547 +0.02(+2.94%)
Oct 27, 2021 0.7300 0.7600 0.6555 0.6897 1,549,737 -0.08(-10.51%)
Oct 26, 2021 0.8190 0.7707 2,244,227 +0.02(+2.75%)
Oct 25, 2021 0.7800 0.7930 0.7028 0.7501 4,012,232 -0.07(-8.15%)
Oct 22, 2021 0.6900 1.020 0.6301 0.8167 22,082,432 +0.05(+6.73%)
Oct 21, 2021 0.6100 0.8500 0.6030 0.7652 10,370,049 +0.17(+27.53%)
Oct 20, 2021 0.6000 0.6030 0.5900 0.6000 125,036 -0.01(-1.30%)
Oct 19, 2021 0.5900 0.6079 0.5812 0.6079 56,700 +0.02(+3.03%)
Oct 18, 2021 0.6221 0.6221 0.5800 0.5900 83,689 -0.01(-1.19%)
Oct 15, 2021 0.6041 0.6100 0.5970 0.5971 95,025 -0.01(-1.16%)
Oct 14, 2021 0.5995 0.6080 0.5995 0.6041 45,596 -0.00(-0.38%)
Oct 13, 2021 0.5952 0.6066 0.5952 0.6064 68,799 +0.01(+1.07%)
Oct 12, 2021 0.6100 0.6119 0.6000 0.6000 54,266 -0.00(-0.05%)
Oct 11, 2021 0.6070 0.6104 0.5990 0.6003 47,231 +0.00(+0.07%)
Oct 08, 2021 0.5727 0.6100 0.5727 0.5999 93,771 +0.02(+3.16%)
Oct 07, 2021 0.5800 0.5960 0.5718 0.5815 363,786 -0.01(-0.92%)
Oct 06, 2021 0.5800 0.5870 0.5753 0.5869 133,589 +0.01(+1.19%)
Oct 05, 2021 0.6200 0.6218 0.5612 0.5800 530,236 -0.03(-4.56%)
Oct 04, 2021 0.6230 0.6330 0.6006 0.6077 152,706 -0.02(-3.16%)
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.