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 (%)
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.