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 (%)
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.