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, 2021 0.5200 0.5421 0.5000 0.5196 273,152 -0.01(-1.96%)
Nov 29, 2021 0.5303 0.5449 0.5146 0.5300 193,435 -0.01(-1.12%)
Nov 26, 2021 0.5320 0.5800 0.5320 0.5360 164,331 -0.03(-5.96%)
Nov 24, 2021 0.5535 0.5900 0.5501 0.5700 137,194 +0.01(+1.79%)
Nov 23, 2021 0.5400 0.5600 0.5360 0.5600 298,097 +0.02(+3.63%)
Nov 22, 2021 0.5400 0.5599 0.5335 0.5404 493,567 -0.01(-1.75%)
Nov 19, 2021 0.5725 0.5750 0.5500 0.5500 394,277 -0.01(-1.79%)
Nov 18, 2021 0.6100 0.6300 0.5626 0.5600 1,260,008 -0.07(-10.83%)
Nov 17, 2021 0.6500 0.6630 0.6100 0.6280 1,750,348 +0.01(+1.23%)
Nov 16, 2021 0.6874 0.6900 0.6110 0.6204 1,129,704 -0.08(-11.36%)
Nov 15, 2021 0.6834 0.7028 0.6800 0.6999 448,828 +0.02(+2.93%)
Nov 12, 2021 0.6681 0.6950 0.6581 0.6800 297,858 +0.01(+1.67%)
Nov 11, 2021 0.7190 0.7190 0.6450 0.6688 711,711 -0.05(-7.02%)
Nov 10, 2021 0.7000 0.7193 888,052 +0.02(+2.98%)
Nov 09, 2021 0.7072 0.7198 0.6913 0.6985 461,001 -0.03(-4.04%)
Nov 08, 2021 0.7100 0.7396 0.6969 0.7279 1,179,906 +0.06(+9.43%)
Nov 05, 2021 0.6800 0.7167 0.6552 0.6652 1,294,328 -0.01(-1.82%)
Nov 04, 2021 0.6600 0.6848 0.6590 0.6775 543,315 +0.02(+2.64%)
Nov 03, 2021 0.6805 0.6956 0.6514 0.6601 764,643 -0.02(-3.00%)
Nov 02, 2021 0.7150 0.7300 0.6728 0.6805 670,631 -0.03(-4.15%)
Nov 01, 2021 0.6989 0.7279 0.6803 0.7100 1,575,493 +0.02(+2.20%)
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%)
Oct 01, 2021 0.6173 0.6500 0.5950 0.6275 1,029,526 -0.00(-0.40%)
Sep 30, 2021 0.6300 0.6370 0.6176 0.6300 295,849 +0.01(+1.60%)
Sep 29, 2021 0.6388 0.6388 0.6100 0.6201 237,185 -0.02(-2.65%)
Sep 28, 2021 0.6400 0.6442 0.6211 0.6370 158,797 -0.01(-1.12%)
Sep 27, 2021 0.5933 0.6535 0.5900 0.6442 1,127,254 +0.04(+7.06%)
Sep 24, 2021 0.6144 0.6356 0.5863 0.6017 355,777 -0.04(-6.71%)
Sep 23, 2021 0.6300 0.6495 0.6240 0.6450 99,977 +0.02(+2.38%)
Sep 22, 2021 0.6400 0.6600 0.6200 0.6300 251,020 -0.00(-0.55%)
Sep 21, 2021 0.6439 0.6599 0.6300 0.6335 276,512 -0.01(-1.02%)
Sep 20, 2021 0.6400 0.6550 0.6373 0.6400 311,575 -0.01(-0.84%)
Sep 17, 2021 0.6402 0.6600 0.6402 0.6454 61,724 -0.01(-1.44%)
Sep 16, 2021 0.6600 0.6746 0.6500 0.6548 265,921 -0.02(-2.94%)
Sep 15, 2021 0.6747 0.6802 0.6500 0.6746 211,232 +0.01(+1.03%)
Sep 14, 2021 0.6600 0.6853 0.6586 0.6677 275,385 -0.03(-4.55%)
Sep 13, 2021 0.6700 0.7000 0.6600 0.6995 662,322 +0.03(+4.83%)
Sep 10, 2021 0.7000 0.7000 0.6500 0.6673 560,219 +0.04(+5.92%)
Sep 09, 2021 0.6110 0.6659 0.6110 0.6300 782,424 +0.01(+1.61%)
Sep 08, 2021 0.6100 0.6350 0.6000 0.6200 390,990 +0.00(+0.76%)
Sep 07, 2021 0.6250 0.6250 0.6026 0.6153 69,672 -0.01(-1.55%)
Sep 03, 2021 0.6000 0.6294 0.6000 0.6250 228,214 +0.02(+3.19%)
Sep 02, 2021 0.5923 0.6150 0.5923 0.6057 122,187 -0.01(-1.51%)
Sep 01, 2021 0.5986 0.6150 0.5414 0.6150 233,433 +0.01(+1.84%)
Aug 31, 2021 0.6038 0.6162 0.5851 0.6039 141,156 +0.00(+0.02%)
Aug 30, 2021 0.6035 0.6098 0.5934 0.6038 75,364 -0.01(-1.03%)
Aug 27, 2021 0.6050 0.6300 0.5795 0.6101 407,006 +0.02(+3.13%)
Aug 26, 2021 0.6127 0.6175 0.5750 0.5916 279,158 -0.03(-4.81%)
Aug 25, 2021 0.5700 0.6800 0.5601 0.6215 1,597,321 +0.05(+8.39%)
Aug 24, 2021 0.5806 0.6068 0.5701 0.5734 409,346 -0.01(-0.88%)
Aug 23, 2021 0.5276 0.6000 0.5276 0.5785 503,175 +0.05(+9.48%)
Aug 20, 2021 0.5645 0.5894 0.5284 0.5284 250,995 -0.01(-1.73%)
Aug 19, 2021 0.5300 0.5800 0.5300 0.5377 232,449 -0.00(-0.43%)
Aug 18, 2021 0.5500 0.6170 0.5400 0.5400 423,483 +0.00(+0.00%)
Aug 17, 2021 0.5800 0.5880 0.5207 0.5400 614,149 -0.04(-7.69%)
Aug 16, 2021 0.6190 0.6300 0.5820 0.5850 1,171,266 -0.03(-5.34%)
Aug 13, 2021 0.6210 0.6318 0.6110 0.6180 662,049 -0.00(-0.32%)
Aug 12, 2021 0.6300 0.6401 0.6100 0.6200 460,339 -0.02(-3.20%)
Aug 11, 2021 0.6400 0.6478 0.6210 0.6405 448,054 -0.01(-1.16%)
Aug 10, 2021 0.6609 0.6850 0.6314 0.6480 1,797,405 -0.01(-2.20%)
Aug 09, 2021 0.6600 0.6780 0.6514 0.6626 931,737 +0.00(+0.49%)
Aug 06, 2021 0.6520 0.6789 0.6507 0.6594 807,164 +0.01(+1.45%)
Aug 05, 2021 0.6400 0.6738 0.6360 0.6500 1,233,440 +0.01(+1.56%)
Aug 04, 2021 0.6276 0.6750 0.6250 0.6400 1,246,869 +0.01(+1.59%)
Aug 03, 2021 0.6400 0.6580 0.6205 0.6300 749,533 -0.01(-1.56%)
Aug 02, 2021 0.6361 0.6470 0.6214 0.6400 329,991 +0.01(+1.14%)
Jul 30, 2021 0.6800 0.6800 0.6151 0.6328 1,003,711 -0.05(-6.94%)
Jul 29, 2021 0.6451 0.6899 0.6336 0.6800 1,473,291 +0.01(+1.04%)
Jul 28, 2021 0.6275 0.6988 0.6220 0.6730 5,658,002 +0.03(+5.09%)
Jul 27, 2021 0.6100 0.6460 0.6050 0.6404 965,163 +0.00(+0.72%)
Jul 26, 2021 0.6300 0.6710 0.6201 0.6358 1,645,532 +0.02(+2.55%)
Jul 23, 2021 0.6600 0.6613 0.5946 0.6200 868,565 -0.04(-6.06%)
Jul 22, 2021 0.6442 0.6690 0.6260 0.6600 787,567 +0.02(+3.03%)
Jul 21, 2021 0.6500 0.6599 0.6319 0.6406 356,101 +0.01(+1.09%)
Jul 20, 2021 0.6419 0.6648 0.6300 0.6337 1,402,501 -0.02(-2.66%)
Jul 19, 2021 0.6000 0.6600 0.5870 0.6510 863,799 +0.03(+5.37%)
Jul 16, 2021 0.6100 0.6200 0.6001 0.6178 215,170 -0.00(-0.39%)
Jul 15, 2021 0.6125 0.6300 0.6100 0.6202 355,098 -0.01(-1.29%)
Jul 14, 2021 0.6327 0.6400 0.6150 0.6283 387,356 -0.01(-1.87%)
Jul 13, 2021 0.6564 0.6739 0.6300 0.6403 762,234 -0.02(-2.85%)
Jul 12, 2021 0.6696 0.6850 0.6454 0.6591 482,623 -0.01(-1.39%)
Jul 09, 2021 0.6660 0.6977 0.6616 0.6684 568,762 -0.01(-1.69%)
Jul 08, 2021 0.6500 0.7300 0.6400 0.6799 1,475,694 +0.02(+3.75%)
Jul 07, 2021 0.6700 0.6800 0.6520 0.6553 903,428 -0.01(-2.03%)
Jul 06, 2021 0.6800 0.6800 0.6600 0.6689 467,519 -0.01(-1.36%)
Jul 02, 2021 0.6720 0.6848 0.6702 0.6781 237,094 -0.01(-0.98%)
Jul 01, 2021 0.6833 0.7164 0.6700 0.6848 1,774,601 +0.00(+0.26%)
Jun 30, 2021 0.6750 0.6900 0.6500 0.6830 431,927 +0.00(+0.35%)
Jun 29, 2021 0.6826 0.6999 0.6702 0.6806 493,776 -0.01(-1.36%)
Jun 28, 2021 0.7070 0.7196 0.6501 0.6900 871,832 -0.03(-3.82%)
Jun 25, 2021 0.7600 0.7720 0.7101 0.7174 2,453,773 -0.06(-7.26%)
Jun 24, 2021 0.6800 0.7980 0.6800 0.7736 12,518,959 +0.09(+12.93%)
Jun 23, 2021 0.7047 0.7101 0.6802 0.6850 368,498 -0.01(-1.58%)
Jun 22, 2021 0.6800 0.7124 0.6534 0.6960 921,334 +0.04(+5.45%)
Jun 21, 2021 0.6700 0.6898 0.6500 0.6600 642,574 -0.01(-1.86%)
Jun 18, 2021 0.6750 0.6839 0.6701 0.6725 94,360 -0.01(-1.74%)
Jun 17, 2021 0.6877 0.7039 0.6680 0.6844 387,282 +0.00(+0.66%)
Jun 16, 2021 0.6883 0.6980 0.6711 0.6799 277,464 -0.01(-0.76%)
Jun 15, 2021 0.7131 0.7180 0.6801 0.6851 401,789 -0.03(-4.58%)
Jun 14, 2021 0.7250 0.7380 0.7056 0.7180 415,867 -0.01(-0.77%)
Jun 11, 2021 0.7372 0.7568 0.7105 0.7236 568,355 -0.01(-1.80%)
Jun 10, 2021 0.7182 0.7800 0.7020 0.7369 2,571,797 +0.02(+3.42%)
Jun 09, 2021 0.6927 0.7177 0.6927 0.7125 350,615 +0.04(+5.71%)
Jun 08, 2021 0.6900 0.6906 0.6622 0.6740 488,130 -0.01(-1.56%)
Jun 07, 2021 0.6900 0.6959 0.6501 0.6847 604,182 +0.00(+0.71%)
Jun 04, 2021 0.6982 0.6999 0.6700 0.6799 520,108 -0.00(-0.38%)
Jun 03, 2021 0.7000 0.7232 0.6800 0.6825 1,427,183 -0.01(-1.09%)
Jun 02, 2021 0.6963 0.7176 0.6810 0.6900 462,521 -0.02(-2.73%)
Jun 01, 2021 0.6800 0.7200 0.6800 0.7094 1,224,934 +0.03(+4.32%)
May 28, 2021 0.6700 0.6969 0.6650 0.6800 584,710 +0.00(+0.27%)
May 27, 2021 0.6489 0.6860 0.6450 0.6782 1,408,385 +0.03(+5.33%)
May 26, 2021 0.6400 0.6540 0.6350 0.6439 751,481 +0.01(+1.15%)
May 25, 2021 0.6500 0.6710 0.6320 0.6366 324,685 -0.00(-0.42%)
May 24, 2021 0.6700 0.6796 0.6231 0.6393 767,559 -0.03(-4.44%)
May 21, 2021 0.6700 0.6899 0.6677 0.6690 197,598 -0.01(-1.55%)
May 20, 2021 0.6900 0.6998 0.6600 0.6795 411,443 -0.00(-0.07%)
May 19, 2021 0.6400 0.6998 0.6331 0.6800 2,287,984 +0.02(+3.19%)
May 18, 2021 0.6700 0.6800 0.6524 0.6590 491,861 -0.00(-0.15%)
May 17, 2021 0.6402 0.6700 0.6380 0.6600 371,471 +0.02(+3.11%)
May 14, 2021 0.6300 0.6552 0.6049 0.6401 535,440 +0.03(+5.35%)
May 13, 2021 0.6300 0.6499 0.5900 0.6076 564,961 -0.03(-4.54%)
May 12, 2021 0.6300 0.6699 0.6276 0.6365 734,530 -0.01(-1.23%)
May 11, 2021 0.6200 0.6500 0.6000 0.6444 867,473 -0.03(-4.11%)
May 10, 2021 0.6900 0.6945 0.6710 0.6720 394,452 -0.01(-1.28%)
May 07, 2021 0.6820 0.6991 0.6804 0.6807 589,032 -0.01(-1.30%)
May 06, 2021 0.7151 0.7199 0.6606 0.6897 1,011,068 -0.03(-3.67%)
May 05, 2021 0.7200 0.7500 0.7160 0.7160 801,573 -0.02(-2.62%)
May 04, 2021 0.7605 0.7607 0.7120 0.7353 684,172 -0.03(-4.38%)
May 03, 2021 0.8000 0.8198 0.7600 0.7690 553,711 -0.04(-5.06%)
Apr 30, 2021 0.8000 0.8650 0.7900 0.8100 2,188,200 +0.00(+0.00%)
Apr 29, 2021 0.8200 0.8200 0.8000 0.8100 392,113 +0.00(+0.00%)
Apr 28, 2021 0.8000 0.8300 0.8000 0.8100 658,002 -0.01(-1.22%)
Apr 27, 2021 0.8700 0.8700 0.8100 0.8200 696,059 -0.03(-3.51%)
Apr 26, 2021 0.8400 0.8620 0.7969 0.8498 1,576,018 +0.04(+4.42%)
Apr 23, 2021 0.7538 0.8440 0.7450 0.8138 3,304,400 +0.05(+7.08%)
Apr 22, 2021 0.7569 0.7900 0.7453 0.7600 1,902,777 -0.00(-0.46%)
Apr 21, 2021 0.7100 0.7635 0.7002 0.7635 1,124,728 +0.06(+8.28%)
Apr 20, 2021 0.7664 0.7664 0.6800 0.7051 1,912,730 -0.07(-8.67%)
Apr 19, 2021 0.7559 0.8080 0.7402 0.7720 5,739,277 -0.01(-0.91%)
Apr 16, 2021 0.8001 0.8200 0.7300 0.7791 1,938,300 -0.04(-4.99%)
Apr 15, 2021 0.8700 0.8700 0.8200 0.8200 1,595,355 -0.01(-1.20%)
Apr 14, 2021 0.8100 0.8600 0.8100 0.8300 5,046,991 +0.02(+2.47%)
Apr 13, 2021 0.8200 0.8400 0.8000 0.8100 786,590 -0.01(-1.60%)
Apr 12, 2021 0.8734 0.8849 0.8200 0.8232 1,380,934 -0.07(-7.61%)
Apr 09, 2021 0.9200 0.9450 0.8800 0.8910 1,358,600 -0.04(-3.78%)
Apr 08, 2021 0.9489 0.9848 0.9020 0.9260 2,006,276 -0.01(-1.53%)
Apr 07, 2021 1.020 1.030 0.9400 0.9404 2,605,832 -0.11(-10.44%)
Apr 06, 2021 1.020 1.110 0.9900 1.050 6,680,534 +0.06(+6.06%)
Apr 05, 2021 1.080 1.090 0.9700 0.9900 6,052,022 -0.09(-8.33%)
Apr 01, 2021 1.100 1.140 1.020 1.080 8,399,600 -0.09(-7.69%)
Mar 31, 2021 1.150 1.200 1.070 1.170 17,428,216 +0.07(+6.36%)
Mar 30, 2021 1.050 1.110 0.9600 1.100 6,101,990 +0.05(+4.76%)
Mar 29, 2021 1.060 1.090 0.9400 1.050 4,209,355 -0.02(-1.87%)
Mar 26, 2021 0.9900 1.130 0.9407 1.070 13,479,700 +0.09(+9.18%)
Mar 25, 2021 0.8100 1.020 0.7900 0.9800 11,658,190 +0.13(+14.75%)
Mar 24, 2021 0.9000 0.9097 0.8326 0.8540 1,136,719 -0.04(-4.04%)
Mar 23, 2021 0.9700 0.9700 0.8800 0.8900 1,501,863 -0.09(-9.18%)
Mar 22, 2021 0.9600 0.9900 0.9100 0.9800 3,257,682 +0.04(+4.26%)
Mar 19, 2021 0.9129 0.9800 0.9129 0.9400 707,000 +0.00(+0.00%)
Mar 18, 2021 0.9900 0.9980 0.9132 0.9400 856,077 -0.03(-3.09%)
Mar 17, 2021 0.9300 1.030 0.8800 0.9700 1,409,816 +0.00(+0.09%)
Mar 16, 2021 1.030 1.030 0.9516 0.9691 1,411,828 -0.06(-5.91%)
Mar 15, 2021 1.030 1.060 0.9700 1.030 3,204,573 +0.06(+6.17%)
Mar 12, 2021 0.9400 1.000 0.9200 0.9701 1,284,700 -0.03(-2.99%)
Mar 11, 2021 0.9300 1.050 0.9200 1.000 5,525,721 +0.09(+9.89%)
Mar 10, 2021 0.9100 0.9300 0.8700 0.9100 822,299 +0.03(+3.41%)
Mar 09, 2021 0.8300 0.8900 0.8300 0.8800 876,612 +0.06(+7.24%)
Mar 08, 2021 0.8400 0.8700 0.8060 0.8206 1,390,130 -0.05(-5.68%)
Mar 05, 2021 0.8400 0.8790 0.7200 0.8700 2,566,100 +0.02(+2.35%)
Mar 04, 2021 1.000 1.020 0.8200 0.8500 5,531,921 -0.18(-17.48%)
Mar 03, 2021 1.080 1.100 1.010 1.030 1,870,262 -0.04(-3.74%)
Mar 02, 2021 1.130 1.160 1.060 1.070 3,108,031 -0.02(-1.83%)
Mar 01, 2021 1.060 1.170 1.030 1.090 5,476,381 +0.06(+5.83%)
Feb 26, 2021 1.040 1.130 0.9615 1.030 5,872,500 -0.03(-2.83%)
Feb 25, 2021 1.090 1.190 1.050 1.060 3,319,404 -0.10(-8.62%)
Feb 24, 2021 1.190 1.300 1.130 1.160 6,300,638 -0.14(-10.77%)
Feb 23, 2021 1.080 1.330 0.9200 1.300 19,072,698 +0.12(+10.17%)
Feb 22, 2021 1.130 1.260 1.110 1.180 4,213,957 +0.03(+2.61%)
Feb 19, 2021 1.100 1.160 1.070 1.150 2,120,200 +0.07(+6.48%)
Feb 18, 2021 1.080 1.160 1.060 1.080 2,129,711 -0.11(-9.24%)
Feb 17, 2021 1.190 1.220 1.120 1.190 2,173,802 -0.03(-2.46%)
Feb 16, 2021 1.150 1.250 1.100 1.220 4,112,545 +0.09(+7.96%)
Feb 12, 2021 1.130 1.150 1.060 1.130 2,031,900 +0.00(+0.00%)
Feb 11, 2021 1.170 1.200 1.060 1.130 3,330,208 -0.05(-4.24%)
Feb 10, 2021 1.280 1.300 1.060 1.180 6,136,727 -0.09(-7.09%)
Feb 09, 2021 1.440 1.480 1.210 1.270 15,062,450 +0.06(+4.96%)
Feb 08, 2021 0.8750 1.210 0.8600 1.210 21,331,518 +0.36(+42.35%)
Feb 05, 2021 0.8566 0.9299 0.8500 0.8500 4,016,500 -0.01(-1.23%)
Feb 04, 2021 0.8500 0.8980 0.8291 0.8606 2,265,776 +0.01(+1.25%)
Feb 03, 2021 0.8200 0.9000 0.7800 0.8500 4,120,471 +0.04(+4.94%)
Feb 02, 2021 0.8700 0.8900 0.7700 0.8100 4,937,106 -0.14(-14.74%)
Feb 01, 2021 0.7230 1.180 0.6900 0.9500 35,690,172 +0.24(+33.35%)
Jan 29, 2021 0.7500 0.7597 0.7000 0.7124 865,800 -0.03(-3.73%)
Jan 28, 2021 0.7300 0.8500 0.7100 0.7400 3,383,395 +0.02(+2.78%)
Jan 27, 2021 0.7300 0.8300 0.7000 0.7200 1,326,477 -0.06(-8.05%)
Jan 26, 2021 0.8700 0.8900 0.7601 0.7830 2,490,170 -0.14(-14.79%)
Jan 25, 2021 0.7090 0.9500 0.6800 0.9189 8,317,510 +0.23(+33.17%)
Jan 22, 2021 0.7100 0.7103 0.6700 0.6900 496,000 -0.02(-2.82%)
Jan 21, 2021 0.7400 0.7400 0.6900 0.7100 390,712 -0.01(-1.39%)
Jan 20, 2021 0.7600 0.7700 0.6900 0.7200 729,904 -0.01(-1.37%)
Jan 19, 2021 0.6900 0.7800 0.6700 0.7300 1,720,794 +0.07(+10.39%)
Jan 15, 2021 0.6400 0.6800 0.6100 0.6613 709,200 +0.02(+3.33%)
Jan 14, 2021 0.6600 0.6600 0.6200 0.6400 290,130 -0.02(-3.03%)
Jan 13, 2021 0.6900 0.6900 0.6400 0.6600 621,466 +0.00(+0.00%)
Jan 12, 2021 0.7000 0.7400 0.6000 0.6600 2,245,166 -0.01(-1.49%)
Jan 11, 2021 0.5700 0.6900 0.5400 0.6700 4,510,664 +0.13(+24.03%)
Jan 08, 2021 0.5985 0.5985 0.5402 0.5402 658,000 -0.05(-8.52%)
Jan 07, 2021 0.5988 0.5999 0.5560 0.5905 498,064 +0.02(+3.60%)
Jan 06, 2021 0.5500 0.6000 0.5400 0.5700 827,608 +0.02(+3.86%)
Jan 05, 2021 0.5520 0.5680 0.5293 0.5488 171,736 -0.01(-1.28%)
Jan 04, 2021 0.5750 0.5750 0.5317 0.5559 89,500 +0.01(+2.00%)
Dec 31, 2020 0.5450 0.5450 0.5450 149,801 -0.01(-0.91%)
Dec 30, 2020 0.5820 0.5820 0.5400 0.5500 149,801 +0.00(+0.00%)
Dec 29, 2020 0.6100 0.6100 0.5500 0.5500 111,771 -0.05(-8.33%)
Dec 28, 2020 0.5600 0.6200 0.5600 0.6000 243,943 +0.04(+7.14%)
Dec 24, 2020 0.5400 0.5600 0.5370 0.5600 88,900 +0.02(+3.53%)
Dec 23, 2020 0.5487 0.5487 0.5300 0.5409 84,801 +0.01(+2.06%)
Dec 22, 2020 0.5444 0.5454 0.5200 0.5300 152,757 -0.02(-3.64%)
Dec 21, 2020 0.5100 0.5500 0.5100 0.5500 407,618 +0.04(+7.05%)
Dec 18, 2020 0.5003 0.5246 0.5003 0.5138 78,800 +0.00(+0.76%)
Dec 17, 2020 0.5100 0.5130 0.5020 0.5099 44,561 -0.00(-0.06%)
Dec 16, 2020 0.5198 0.5198 0.5000 0.5102 75,639 +0.00(+0.04%)
Dec 15, 2020 0.5100 0.5200 0.5000 0.5100 92,993 -0.00(-0.49%)
Dec 14, 2020 0.5250 0.5291 0.5000 0.5125 106,357 +0.00(+0.47%)
Dec 11, 2020 0.5378 0.5378 0.5000 0.5101 122,400 -0.03(-5.15%)
Dec 10, 2020 0.5191 0.5378 0.5100 0.5378 127,178 +0.02(+4.43%)
Dec 09, 2020 0.5200 0.5380 0.5100 0.5150 119,929 -0.01(-0.96%)
Dec 08, 2020 0.5200 0.5500 0.5100 0.5200 110,054 -0.00(-0.65%)
Dec 07, 2020 0.5220 0.5520 0.5100 0.5234 493,127 +0.00(+0.29%)
Dec 04, 2020 0.5400 0.5400 0.4971 0.5219 246,700 +0.01(+1.22%)
Dec 03, 2020 0.4900 0.5404 0.4892 0.5156 318,009 +0.03(+5.22%)
Dec 02, 2020 0.4800 0.5000 0.4700 0.4900 90,279 +0.00(+0.00%)
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.