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 (%)
Oct 31, 2018 0.3900 0.4099 0.3891 0.4092 22,013 +0.01(+2.58%)
Oct 30, 2018 0.4257 0.4260 0.3880 0.3989 7,866 -0.01(-2.21%)
Oct 29, 2018 0.4100 0.4270 0.3591 0.4079 66,148 +0.00(+0.22%)
Oct 26, 2018 0.4060 0.4150 0.3950 0.4070 14,500 +0.00(+0.12%)
Oct 25, 2018 0.4065 0.4100 0.3901 0.4065 27,463 +0.02(+4.50%)
Oct 24, 2018 0.4200 0.4353 0.3750 0.3890 111,094 -0.04(-9.53%)
Oct 23, 2018 0.4400 0.4599 0.4277 0.4300 48,680 -0.01(-2.27%)
Oct 22, 2018 0.4400 0.4597 0.4400 0.4400 13,449 -0.01(-1.12%)
Oct 19, 2018 0.4400 0.4600 0.4400 0.4450 30,800 -0.00(-0.29%)
Oct 18, 2018 0.4600 0.4600 0.4411 0.4463 4,478 +0.00(+0.88%)
Oct 17, 2018 0.4500 0.4799 0.4401 0.4424 13,715 -0.01(-1.69%)
Oct 16, 2018 0.4700 0.4807 0.4400 0.4500 84,254 -0.02(-3.56%)
Oct 15, 2018 0.4400 0.5190 0.4378 0.4666 640,639 +0.03(+6.05%)
Oct 12, 2018 0.4300 0.4400 0.4300 0.4400 39,200 +0.01(+1.31%)
Oct 11, 2018 0.4300 0.4400 0.4286 0.4343 36,202 +0.00(+1.00%)
Oct 10, 2018 0.4400 0.4400 0.4300 0.4300 11,696 -0.01(-2.21%)
Oct 09, 2018 0.4400 0.4400 0.4300 0.4397 20,386 -0.00(-0.07%)
Oct 08, 2018 0.4400 0.4400 0.4400 0.4400 293 +0.00(+0.00%)
Oct 05, 2018 0.4400 0.4500 0.4300 0.4400 12,400 +0.00(+0.00%)
Oct 04, 2018 0.4356 0.4400 0.4350 0.4400 2,197 +0.00(+0.00%)
Oct 03, 2018 0.4400 0.4475 0.4300 0.4400 10,572 +0.00(+0.73%)
Oct 02, 2018 0.4599 0.4599 0.4368 0.4368 5,710 -0.02(-4.19%)
Oct 01, 2018 0.4700 0.4700 0.4510 0.4559 2,554 -0.00(-0.89%)
Sep 28, 2018 0.4600 0.4600 0.4500 0.4600 3,200 -0.00(-0.04%)
Sep 27, 2018 0.4594 0.4623 0.4349 0.4602 60,965 +0.00(+0.11%)
Sep 26, 2018 0.4600 0.4883 0.4498 0.4597 38,147 -0.01(-2.32%)
Sep 25, 2018 0.4967 0.4969 0.4600 0.4706 15,502 -0.03(-5.39%)
Sep 24, 2018 0.4500 0.5099 0.4500 0.4974 1,734 -0.00(-0.32%)
Sep 21, 2018 0.4840 0.5100 0.4750 0.4990 16,600 -0.01(-1.01%)
Sep 20, 2018 0.4800 0.5050 0.4758 0.5041 34,256 +0.02(+3.92%)
Sep 19, 2018 0.4800 0.5199 0.4641 0.4851 112,358 -0.02(-3.19%)
Sep 18, 2018 0.4700 0.5100 0.4600 0.5011 489,234 +0.03(+6.62%)
Sep 17, 2018 0.4500 0.4700 0.4500 0.4700 10,008 +0.01(+2.17%)
Sep 14, 2018 0.4700 0.4700 0.4600 0.4600 17,000 +0.00(+0.31%)
Sep 13, 2018 0.4525 0.4700 0.4525 0.4586 32,798 -0.00(-0.37%)
Sep 12, 2018 0.4450 0.4603 0.4400 0.4603 10,856 +0.00(+0.07%)
Sep 11, 2018 0.4554 0.4600 0.4550 0.4600 19,139 +0.00(+1.01%)
Sep 10, 2018 0.4500 0.4700 0.4500 0.4554 54,067 +0.01(+1.20%)
Sep 07, 2018 0.4500 0.4500 0.4500 0.4500 1,400 -0.02(-4.26%)
Sep 06, 2018 0.4591 0.4700 0.4591 0.4700 8,989 +0.02(+3.66%)
Sep 05, 2018 0.4534 0.4534 0.4534 0.4534 303 +0.00(+0.76%)
Sep 04, 2018 0.4800 0.4970 0.4500 0.4500 7,219 -0.03(-5.74%)
Aug 31, 2018 0.4774 0.4774 0.4774 0 +0.03(+7.14%)
Aug 30, 2018 0.4601 0.4772 0.4400 0.4456 22,957 -0.02(-3.80%)
Aug 29, 2018 0.4750 0.4774 0.4601 0.4632 3,674 -0.01(-2.97%)
Aug 28, 2018 0.4797 0.5000 0.4653 0.4774 6,704 +0.01(+1.10%)
Aug 27, 2018 0.4937 0.4937 0.4622 0.4722 2,202 -0.02(-3.63%)
Aug 24, 2018 0.4900 0.5100 0.4700 0.4900 2,800 +0.01(+2.08%)
Aug 23, 2018 0.5110 0.5110 0.4783 0.4800 35,749 +0.00(+0.00%)
Aug 22, 2018 0.5000 0.5024 0.4800 0.4800 141,190 -0.02(-3.98%)
Aug 21, 2018 0.4800 0.5300 0.4776 0.4999 36,967 +0.00(+0.93%)
Aug 20, 2018 0.4400 0.5000 0.4350 0.4953 37,432 +0.04(+7.67%)
Aug 17, 2018 0.4500 0.4600 0.4300 0.4600 180,200 +0.01(+3.35%)
Aug 16, 2018 0.4300 0.4500 0.4300 0.4451 50,878 +0.01(+2.94%)
Aug 15, 2018 0.5184 0.5184 0.4300 0.4324 358,167 -0.05(-9.90%)
Aug 14, 2018 0.5400 0.6700 0.4428 0.4799 2,104,547 +0.02(+3.29%)
Aug 13, 2018 0.4700 0.4850 0.4523 0.4646 5,352 -0.01(-1.15%)
Aug 10, 2018 0.4500 0.4700 0.4500 0.4700 900 +0.00(+0.77%)
Aug 09, 2018 0.4677 0.4678 0.4442 0.4664 10,172 -0.00(-0.77%)
Aug 08, 2018 0.4612 0.4860 0.4500 0.4700 46,991 +0.02(+4.40%)
Aug 07, 2018 0.5050 0.5050 0.4501 0.4502 51,426 +0.00(+0.60%)
Aug 06, 2018 0.4571 0.4571 0.4475 0.4475 14,601 -0.02(-4.79%)
Aug 03, 2018 0.4620 0.4750 0.4460 0.4700 42,700 +0.00(+0.58%)
Aug 02, 2018 0.5000 0.5000 0.4516 0.4673 9,162 -0.00(-0.95%)
Aug 01, 2018 0.4801 0.4951 0.4460 0.4718 47,654 -0.02(-4.40%)
Jul 31, 2018 0.5046 0.5193 0.4900 0.4935 12,055 -0.01(-2.28%)
Jul 30, 2018 0.4901 0.5050 0.4900 0.5050 11,180 -0.01(-1.94%)
Jul 27, 2018 0.5060 0.5300 0.4890 0.5150 39,300 +0.01(+1.04%)
Jul 26, 2018 0.4900 0.5200 0.4800 0.5097 36,911 +0.01(+2.31%)
Jul 25, 2018 0.4916 0.5100 0.4720 0.4982 11,083 -0.00(-0.06%)
Jul 24, 2018 0.4900 0.5053 0.4900 0.4985 24,475 -0.00(-0.30%)
Jul 23, 2018 0.4950 0.5155 0.4950 0.5000 11,235 -0.01(-1.94%)
Jul 20, 2018 0.5000 0.5511 0.5000 0.5099 23,377 +0.01(+1.78%)
Jul 19, 2018 0.4700 0.5870 0.4600 0.5010 213,675 +0.02(+3.58%)
Jul 18, 2018 0.5000 0.5009 0.4800 0.4837 37,343 +0.00(+0.44%)
Jul 17, 2018 0.5300 0.5300 0.4731 0.4816 94,422 -0.02(-3.68%)
Jul 16, 2018 0.5500 0.5962 0.5000 0.5000 119,547 -0.10(-16.67%)
Jul 13, 2018 0.5200 0.6200 0.4505 0.6000 614,693 +0.04(+7.14%)
Jul 12, 2018 0.5000 0.9600 0.4985 0.5600 6,864,848 +0.08(+17.42%)
Jul 11, 2018 0.3900 0.4773 0.3900 0.4769 74,625 +0.06(+14.70%)
Jul 10, 2018 0.4458 0.4458 0.4016 0.4158 9,295 -0.01(-2.07%)
Jul 09, 2018 0.4285 0.4168 0.4246 6,682 +0.01(+1.87%)
Jul 06, 2018 0.4100 0.4298 0.4024 0.4168 14,583 +0.01(+1.66%)
Jul 05, 2018 0.4100 0.4136 0.4100 0.4100 6,539 +0.00(+0.00%)
Jul 03, 2018 0.4100 0.4100 0.4100 0 -0.02(-5.14%)
Jul 02, 2018 0.3869 0.4322 0.3869 0.4322 1,443 +0.00(+0.51%)
Jun 29, 2018 0.4237 0.4300 0.4235 0.4300 876 -0.02(-4.40%)
Jun 28, 2018 0.4516 0.4612 0.4374 0.4498 7,300 +0.02(+4.60%)
Jun 27, 2018 0.4700 0.4700 0.4300 0.4300 9,056 -0.04(-9.09%)
Jun 26, 2018 0.4730 0.4730 0.4730 0.4730 442 +0.03(+7.65%)
Jun 25, 2018 0.4672 0.4717 0.4394 0.4394 5,712 -0.02(-4.48%)
Jun 22, 2018 0.4684 0.4699 0.4500 0.4600 9,526 -0.01(-2.60%)
Jun 21, 2018 0.4750 0.4752 0.4257 0.4723 17,889 -0.00(-0.17%)
Jun 20, 2018 0.4730 0.4900 0.4730 0.4731 17,774 -0.02(-3.45%)
Jun 19, 2018 0.4734 0.4933 0.4730 0.4900 19,194 +0.01(+2.94%)
Jun 18, 2018 0.4730 0.4840 0.4730 0.4760 9,881 +0.00(+0.63%)
Jun 15, 2018 0.4815 0.4730 0.4730 26,571 -0.01(-1.77%)
Jun 14, 2018 0.4750 0.4860 0.4730 0.4815 12,826 +0.01(+1.80%)
Jun 13, 2018 0.5100 0.5100 0.4730 0.4730 13,740 +0.00(+0.00%)
Jun 12, 2018 0.4810 0.4860 0.4730 0.4730 12,351 -0.00(-0.02%)
Jun 11, 2018 0.4800 0.4800 0.4730 0.4731 3,979 +0.00(+0.02%)
Jun 08, 2018 0.4800 0.4800 0.4730 0.4730 23,879 -0.01(-1.46%)
Jun 07, 2018 0.4730 0.4808 0.4730 0.4800 8,567 +0.01(+1.48%)
Jun 06, 2018 0.4730 0.4730 12,612 -0.01(-1.46%)
Jun 05, 2018 0.4730 0.5000 0.4730 0.4800 11,553 -0.02(-4.00%)
Jun 04, 2018 0.5197 0.5197 0.5000 0.5000 5,078 -0.01(-1.57%)
Jun 01, 2018 0.5197 0.5197 0.5080 0.5080 1,511 -0.01(-2.25%)
May 31, 2018 0.5381 0.5381 0.5080 0.5197 9,573 -0.01(-1.94%)
May 30, 2018 0.5107 0.5385 0.5100 0.5300 8,269 -0.00(-0.30%)
May 29, 2018 0.5600 0.5600 0.5080 0.5316 14,379 -0.00(-0.64%)
May 25, 2018 0.5350 0.5350 0.5350 0 +0.02(+4.56%)
May 24, 2018 0.5154 0.5270 0.5110 0.5117 2,688 -0.00(-0.72%)
May 23, 2018 0.5200 0.5204 0.5154 0.5154 7,553 -0.00(-0.88%)
May 22, 2018 0.5340 0.5340 0.5000 0.5200 20,505 -0.01(-1.03%)
May 21, 2018 0.5251 0.5254 0.5250 0.5254 1,283 -0.00(-0.30%)
May 18, 2018 0.5102 0.5400 0.5102 0.5270 19,121 -0.00(-0.00%)
May 17, 2018 0.4863 0.5558 0.4863 0.5270 8,850 -0.01(-2.49%)
May 16, 2018 0.5578 0.5578 0.5294 0.5404 19,026 -0.02(-3.11%)
May 15, 2018 0.5452 0.5578 0.5416 0.5578 2,807 +0.00(+0.00%)
May 14, 2018 0.5500 0.6550 0.4973 0.5578 99,147 +0.01(+1.42%)
May 11, 2018 0.6400 0.6400 0.5500 0.5500 31,337 -0.08(-12.70%)
May 10, 2018 0.6500 0.6500 0.6070 0.6300 1,252 -0.01(-2.23%)
May 09, 2018 0.6000 0.6500 0.6000 0.6444 36,162 +0.07(+11.91%)
May 08, 2018 0.5700 0.5857 0.5700 0.5758 3,972 -0.01(-1.70%)
May 07, 2018 0.5810 0.6187 0.5810 0.5857 10,295 +0.00(+0.81%)
May 04, 2018 0.5828 0.6197 0.5810 0.5810 1,930 -0.01(-2.03%)
May 03, 2018 0.6150 0.6150 0.5800 0.5931 7,768 +0.00(+0.53%)
May 02, 2018 0.6200 0.6200 0.5800 0.5900 9,126 -0.01(-2.40%)
May 01, 2018 0.6492 0.6492 0.5728 0.6045 9,694 +0.03(+6.05%)
Apr 30, 2018 0.5679 0.6038 0.5614 0.5700 7,406 -0.02(-3.41%)
Apr 27, 2018 0.6185 0.6288 0.5579 0.5901 1,765 -0.03(-4.82%)
Apr 26, 2018 0.5700 0.6318 0.5700 0.6200 7,120 +0.01(+1.46%)
Apr 25, 2018 0.6500 0.6500 0.6100 0.6111 24,036 -0.02(-3.02%)
Apr 24, 2018 0.6550 0.6550 0.6166 0.6301 24,228 +0.02(+3.89%)
Apr 23, 2018 0.5050 0.6550 0.5050 0.6065 49,393 +0.06(+10.25%)
Apr 20, 2018 0.5741 0.5745 0.5501 0.5501 1,308 +0.00(+0.02%)
Apr 19, 2018 0.5153 0.5500 0.5153 0.5500 1,418 -0.02(-3.96%)
Apr 18, 2018 0.5491 0.5727 0.5491 0.5727 4,091 +0.02(+4.13%)
Apr 17, 2018 0.5500 0.5500 0.5490 0.5500 633 -0.02(-2.93%)
Apr 16, 2018 0.5686 0.5770 0.5600 0.5666 1,738 -0.00(-0.33%)
Apr 13, 2018 0.6098 0.6098 0.5682 0.5685 14,896 -0.03(-4.52%)
Apr 12, 2018 0.5500 0.6300 0.5490 0.5954 28,388 +0.06(+10.44%)
Apr 11, 2018 0.5000 0.5391 0.4742 0.5391 12,368 +0.05(+10.02%)
Apr 10, 2018 0.4620 0.5000 0.4409 0.4900 15,346 +0.05(+11.36%)
Apr 09, 2018 0.5200 0.5200 0.4139 0.4400 22,998 -0.02(-4.35%)
Apr 06, 2018 0.5001 0.5001 0.3700 0.4600 63,187 -0.06(-11.54%)
Apr 05, 2018 0.5199 0.5200 0.4901 0.5200 9,110 -0.01(-1.78%)
Apr 04, 2018 0.5294 0.5294 0.5294 0.5294 762 +0.01(+1.78%)
Apr 03, 2018 0.5356 0.5356 0.5202 0.5202 984 -0.02(-2.88%)
Apr 02, 2018 0.5200 0.5428 0.5101 0.5356 8,517 -0.04(-7.49%)
Mar 29, 2018 0.5790 0.5790 0.5790 0 -0.01(-1.85%)
Mar 28, 2018 0.6403 0.6403 0.5220 0.5899 7,110 -0.02(-3.28%)
Mar 27, 2018 0.6320 0.6420 0.5491 0.6099 12,694 +0.03(+5.98%)
Mar 26, 2018 0.5600 0.6275 0.5600 0.5755 19,838 -0.01(-2.13%)
Mar 23, 2018 0.6344 0.6500 0.5657 0.5880 19,327 +0.01(+1.98%)
Mar 22, 2018 0.5976 0.5999 0.5460 0.5766 8,483 +0.01(+1.30%)
Mar 21, 2018 0.5300 0.5692 0.5000 0.5692 10,213 +0.05(+9.48%)
Mar 20, 2018 0.5200 0.5314 0.5002 0.5199 3,191 +0.00(+0.78%)
Mar 19, 2018 0.4900 0.5315 0.4801 0.5159 6,608 +0.02(+3.18%)
Mar 16, 2018 0.5150 0.5200 0.5000 0.5000 2,680 -0.02(-2.93%)
Mar 15, 2018 0.5150 0.5151 0.5150 0.5151 1,486 +0.00(+0.00%)
Mar 14, 2018 0.5250 0.5250 0.5250 0.5151 13,226 -0.02(-3.56%)
Mar 13, 2018 0.5600 0.5600 0.5150 0.5341 9,967 +0.00(+0.09%)
Mar 12, 2018 0.5600 0.5600 0.5191 0.5336 9,716 -0.03(-4.71%)
Mar 09, 2018 0.5212 0.5600 0.5150 0.5600 11,103 +0.02(+3.70%)
Mar 08, 2018 0.5211 0.5600 0.5211 0.5400 11,584 -0.03(-5.16%)
Mar 07, 2018 0.5791 0.5400 0.5694 1,522 +0.02(+3.53%)
Mar 06, 2018 0.5400 0.5800 0.5400 0.5500 13,835 -0.02(-3.42%)
Mar 05, 2018 0.5600 0.5695 0.5501 0.5695 6,395 -0.02(-3.47%)
Mar 02, 2018 0.5900 0.5900 0.5319 0.5900 4,713 +0.01(+2.48%)
Mar 01, 2018 0.5900 0.5900 0.5757 0.5757 4,631 -0.01(-2.42%)
Feb 28, 2018 0.6433 0.6500 0.5100 0.5900 28,131 -0.05(-7.32%)
Feb 27, 2018 0.6800 0.7000 0.6152 0.6366 5,983 -0.00(-0.53%)
Feb 26, 2018 0.7000 0.7000 0.6400 0.6400 5,631 -0.04(-5.35%)
Feb 23, 2018 0.6900 0.6999 0.6440 0.6762 2,503 +0.04(+5.64%)
Feb 22, 2018 0.7088 0.7088 0.6401 0.6401 8,276 -0.08(-11.10%)
Feb 21, 2018 0.6281 0.7200 0.6281 0.7200 1,837 +0.03(+4.99%)
Feb 20, 2018 0.7300 0.7300 0.6858 0.6858 4,150 -0.02(-3.41%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 15, 2018 0.7200 0.7200 0.6900 0.7000 22,258 +0.00(+0.66%)
Feb 14, 2018 0.7285 0.7285 0.6500 0.6954 15,992 -0.00(-0.49%)
Feb 13, 2018 0.6001 0.7300 0.6001 0.6988 18,272 +0.05(+7.51%)
Feb 12, 2018 0.5900 0.6500 0.5590 0.6500 9,845 +0.03(+4.64%)
Feb 09, 2018 0.6350 0.6698 0.5801 0.6212 58,043 +0.01(+1.65%)
Feb 08, 2018 0.5894 0.6600 0.5356 0.6111 8,473 +0.04(+7.17%)
Feb 07, 2018 0.5719 0.5799 0.5701 0.5702 22,075 +0.04(+7.56%)
Feb 06, 2018 0.5650 0.5650 0.5250 0.5301 21,227 -0.00(-0.17%)
Feb 05, 2018 0.5900 0.6380 0.5250 0.5310 55,977 -0.11(-17.30%)
Feb 02, 2018 0.6761 0.6761 0.6421 0.6421 6,310 -0.05(-7.74%)
Feb 01, 2018 0.6930 0.6991 0.6473 0.6960 3,271 +0.04(+5.45%)
Jan 31, 2018 0.6620 0.7225 0.6600 0.6600 5,555 -0.01(-1.30%)
Jan 30, 2018 0.7110 0.7110 0.6612 0.6687 27,741 -0.07(-9.38%)
Jan 29, 2018 0.7310 0.7768 0.7100 0.7379 39,410 -0.01(-1.95%)
Jan 26, 2018 0.7479 0.7666 0.7470 0.7526 8,347 +0.00(+0.37%)
Jan 25, 2018 0.7112 0.7498 0.7112 0.7498 8,144 -0.00(-0.01%)
Jan 24, 2018 0.7800 0.7800 0.7023 0.7499 14,876 +0.01(+0.86%)
Jan 23, 2018 0.7550 0.7563 0.7195 0.7435 36,172 -0.01(-1.52%)
Jan 22, 2018 0.7400 0.7757 0.7022 0.7550 72,538 +0.05(+7.08%)
Jan 19, 2018 0.7500 0.7504 0.7051 0.7051 22,327 -0.01(-1.23%)
Jan 18, 2018 0.7451 0.7451 0.6880 0.7139 43,442 -0.05(-6.07%)
Jan 17, 2018 0.8000 0.8000 0.7058 0.7600 26,355 +0.02(+3.26%)
Jan 16, 2018 0.8700 0.8700 0.6900 0.7360 155,722 +0.08(+11.58%)
Jan 12, 2018 0.6596 0.6596 0.6596 0 +0.09(+15.40%)
Jan 11, 2018 0.5409 0.5941 0.5384 0.5716 33,528 +0.03(+5.85%)
Jan 10, 2018 0.5600 0.5600 0.5110 0.5400 32,847 -0.00(-0.55%)
Jan 09, 2018 0.5268 0.5501 0.5268 0.5430 48,344 +0.01(+2.45%)
Jan 08, 2018 0.5400 0.5890 0.5209 0.5300 52,014 -0.00(-0.00%)
Jan 05, 2018 0.4942 0.5490 0.4942 0.5300 30,591 +0.04(+7.57%)
Jan 04, 2018 0.5077 0.5077 0.4917 0.4927 18,035 -0.00(-0.64%)
Jan 03, 2018 0.5080 0.5127 0.4917 0.4959 14,442 -0.01(-2.38%)
Jan 02, 2018 0.5400 0.5400 0.5080 0.5080 55,250 -0.01(-2.30%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 -0.00(-0.24%)
Dec 28, 2017 0.5497 0.5498 0.5000 0.5212 41,984 -0.02(-3.46%)
Dec 27, 2017 0.5429 0.5500 0.5212 0.5399 36,706 +0.03(+6.91%)
Dec 26, 2017 0.5390 0.5498 0.4902 0.5050 47,196 -0.03(-4.75%)
Dec 22, 2017 0.5600 0.5600 0.4852 0.5302 139,349 -0.01(-1.63%)
Dec 21, 2017 0.4500 0.5600 0.4500 0.5390 157,323 +0.07(+14.68%)
Dec 20, 2017 0.4500 0.4800 0.4500 0.4700 58,095 +0.01(+2.17%)
Dec 19, 2017 0.4520 0.4796 0.4400 0.4600 34,719 +0.00(+0.00%)
Dec 18, 2017 0.4600 0.5061 0.4501 0.4600 120,531 +0.00(+0.00%)
Dec 15, 2017 0.4710 0.4742 0.4300 0.4600 144,842 -0.02(-4.13%)
Dec 14, 2017 0.4725 0.5850 0.4633 0.4798 489,775 +0.03(+6.62%)
Dec 13, 2017 0.3810 0.6172 0.3810 0.4500 754,733 +0.04(+11.11%)
Dec 12, 2017 0.4011 0.4212 0.4000 0.4050 82,156 +0.00(+0.75%)
Dec 11, 2017 0.4375 0.4375 0.3822 0.4020 98,032 -0.01(-3.53%)
Dec 08, 2017 0.4020 0.4315 0.3861 0.4167 30,593 +0.02(+4.96%)
Dec 07, 2017 0.4270 0.4270 0.3800 0.3970 61,739 -0.01(-2.39%)
Dec 06, 2017 0.4300 0.4300 0.4000 0.4067 303,061 -0.01(-2.12%)
Dec 05, 2017 0.3868 0.4700 0.3401 0.4155 222,918 +0.05(+12.79%)
Dec 04, 2017 0.4500 0.3371 0.3684 904,312 +0.03(+9.27%)
Dec 01, 2017 0.3454 0.3528 0.3203 0.3371 21,478 +0.01(+2.47%)
Nov 30, 2017 0.2800 0.3680 0.2700 0.3290 219,959 +0.05(+17.50%)
Nov 29, 2017 0.2914 0.2914 0.2392 0.2800 635,700 -0.01(-3.91%)
Nov 28, 2017 0.2800 0.3000 0.2800 0.2914 13,440 -0.00(-1.42%)
Nov 27, 2017 0.3299 0.3299 0.2912 0.2956 106,314 -0.03(-10.40%)
Nov 24, 2017 0.3299 0.3300 0.3257 0.3299 26,222 +0.00(+0.55%)
Nov 22, 2017 0.3339 0.3340 0.3281 0.3281 9,870 -0.00(-1.44%)
Nov 21, 2017 0.3576 0.3600 0.3329 0.3329 46,090 -0.04(-9.59%)
Nov 20, 2017 0.3601 0.3682 0.3576 0.3682 15,469 -0.01(-2.26%)
Nov 17, 2017 0.3240 0.3798 0.3240 0.3767 45,471 +0.03(+8.54%)
Nov 16, 2017 0.3010 0.3539 0.3010 0.3471 53,872 -0.02(-4.18%)
Nov 15, 2017 0.3700 0.3789 0.3560 0.3622 28,916 +0.00(+0.61%)
Nov 14, 2017 0.3780 0.3780 0.3531 0.3600 38,072 +0.00(+0.00%)
Nov 13, 2017 0.3661 0.3699 0.3531 0.3600 17,843 -0.01(-2.70%)
Nov 10, 2017 0.3534 0.3700 0.3430 0.3700 11,731 +0.00(+0.00%)
Nov 09, 2017 0.3885 0.3885 0.3500 0.3700 8,157 +0.00(+0.00%)
Nov 08, 2017 0.3791 0.3972 0.3700 0.3700 13,428 +0.00(+0.30%)
Nov 07, 2017 0.3868 0.3868 0.3600 0.3689 57,975 -0.02(-4.65%)
Nov 06, 2017 0.4000 0.4000 0.3868 0.3869 38,025 +0.00(+0.03%)
Nov 03, 2017 0.3868 0.3868 0.3868 0.3868 10,063 -0.02(-5.61%)
Nov 02, 2017 0.3861 0.4098 0.3800 0.4098 12,946 -0.00(-0.02%)
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.