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 29, 2019 0.7700 0.7749 0.7430 0.7505 18,500 -0.02(-3.16%)
Nov 27, 2019 0.7850 0.7850 0.7700 0.7750 21,600 +0.01(+0.65%)
Nov 26, 2019 0.7900 0.8000 0.7700 0.7700 31,197 -0.03(-3.69%)
Nov 25, 2019 0.8300 0.8300 0.7700 0.7995 32,025 -0.02(-2.01%)
Nov 22, 2019 0.8500 0.8500 0.8000 0.8159 39,500 -0.00(-0.50%)
Nov 21, 2019 0.8700 0.8800 0.7700 0.8200 73,720 +0.02(+2.50%)
Nov 20, 2019 0.8350 0.8350 0.8000 0.8000 19,109 -0.04(-4.76%)
Nov 19, 2019 0.8332 0.8400 0.8180 0.8400 16,118 +0.00(+0.01%)
Nov 18, 2019 0.8210 0.8471 0.8209 0.8399 52,682 +0.03(+4.08%)
Nov 15, 2019 0.8131 0.8241 0.8070 0.8070 25,600 -0.00(-0.37%)
Nov 14, 2019 0.8399 0.8399 0.8000 0.8100 29,216 +0.00(+0.00%)
Nov 13, 2019 0.8100 0.8500 0.8079 0.8100 62,249 -0.01(-1.07%)
Nov 12, 2019 0.8040 0.8189 0.7701 0.8188 5,314 +0.02(+3.10%)
Nov 11, 2019 0.8300 0.8300 0.7700 0.7942 7,869 -0.04(-4.31%)
Nov 08, 2019 0.8050 0.8380 0.8050 0.8300 10,200 +0.01(+1.23%)
Nov 07, 2019 0.8100 0.8500 0.7525 0.8199 110,422 +0.00(+0.00%)
Nov 06, 2019 0.7710 0.8391 0.7691 0.8199 114,563 +0.03(+3.47%)
Nov 05, 2019 0.7510 0.8000 0.7500 0.7924 18,510 +0.03(+4.26%)
Nov 04, 2019 0.7500 0.7746 0.7500 0.7600 25,455 -0.00(-0.24%)
Nov 01, 2019 0.8448 0.8448 0.7502 0.7618 49,200 -0.01(-1.26%)
Oct 31, 2019 0.7964 0.8999 0.7550 0.7715 283,598 -0.02(-2.27%)
Oct 30, 2019 0.7961 0.7961 0.7700 0.7894 5,298 -0.00(-0.06%)
Oct 29, 2019 0.7760 0.7899 0.7600 0.7899 12,472 -0.01(-1.25%)
Oct 28, 2019 0.7999 0.7999 0.7636 0.7999 21,605 +0.02(+2.49%)
Oct 25, 2019 0.7780 0.7940 0.7441 0.7805 13,100 -0.01(-0.89%)
Oct 24, 2019 0.7994 0.7994 0.7501 0.7875 7,708 +0.01(+1.31%)
Oct 23, 2019 0.7900 0.7999 0.7351 0.7773 186,060 -0.02(-2.84%)
Oct 22, 2019 0.8000 0.8000 0.7484 0.8000 43,374 +0.01(+0.79%)
Oct 21, 2019 0.7700 0.8000 0.7700 0.7937 7,313 +0.02(+2.10%)
Oct 18, 2019 0.7351 0.7777 0.7351 0.7774 44,000 +0.02(+2.83%)
Oct 17, 2019 0.7350 0.7599 0.7350 0.7560 2,300 +0.02(+2.19%)
Oct 16, 2019 0.7600 0.7600 0.7173 0.7398 5,107 -0.00(-0.19%)
Oct 15, 2019 0.7796 0.7796 0.7393 0.7412 4,835 -0.02(-2.47%)
Oct 14, 2019 0.7600 0.7600 0.7600 0.7600 189 +0.03(+3.63%)
Oct 11, 2019 0.7423 0.7480 0.7262 0.7334 11,200 +0.01(+1.44%)
Oct 10, 2019 0.7147 0.7359 0.7140 0.7230 6,947 -0.02(-3.33%)
Oct 09, 2019 0.7166 0.7635 0.7130 0.7479 2,565 -0.00(-0.27%)
Oct 08, 2019 0.7500 0.7619 0.7031 0.7499 2,552 +0.03(+3.45%)
Oct 07, 2019 0.7350 0.7350 0.7115 0.7249 26,743 -0.01(-0.85%)
Oct 04, 2019 0.7030 0.7439 0.7030 0.7311 6,500 +0.01(+1.13%)
Oct 03, 2019 0.7261 0.7261 0.7030 0.7229 31,831 -0.02(-2.82%)
Oct 02, 2019 0.7101 0.7439 0.7101 0.7439 735 +0.01(+1.90%)
Oct 01, 2019 0.7400 0.7619 0.7266 0.7300 28,728 +0.02(+2.51%)
Sep 30, 2019 0.7900 0.7900 0.7040 0.7121 51,534 -0.05(-6.92%)
Sep 27, 2019 0.7551 0.8000 0.7540 0.7650 6,100 -0.01(-0.65%)
Sep 26, 2019 0.8000 0.8000 0.7551 0.7700 29,145 -0.03(-3.75%)
Sep 25, 2019 0.7898 0.8241 0.7701 0.8000 34,069 -0.01(-1.23%)
Sep 24, 2019 0.7800 0.8217 0.7800 0.8100 14,435 +0.02(+2.21%)
Sep 23, 2019 0.7900 0.8232 0.7900 0.7925 1,605 +0.00(+0.32%)
Sep 20, 2019 0.8031 0.8041 0.7899 0.7900 27,400 +0.01(+0.82%)
Sep 19, 2019 0.8023 0.8023 0.7800 0.7836 46,125 -0.02(-2.05%)
Sep 18, 2019 0.8200 0.8300 0.8000 0.8000 27,545 -0.02(-3.03%)
Sep 17, 2019 0.8631 0.8641 0.8200 0.8250 44,492 -0.02(-1.79%)
Sep 16, 2019 0.7700 0.9168 0.7700 0.8400 99,714 +0.05(+6.45%)
Sep 13, 2019 0.7494 0.7924 0.7494 0.7891 29,400 +0.04(+5.24%)
Sep 12, 2019 0.7499 0.7500 0.7400 0.7498 11,537 +0.00(+0.31%)
Sep 11, 2019 0.7101 0.7475 0.7100 0.7475 2,146 -0.00(-0.32%)
Sep 10, 2019 0.7499 0.7636 0.7250 0.7499 10,739 +0.00(+0.32%)
Sep 09, 2019 0.8000 0.8000 0.7245 0.7475 22,802 -0.05(-6.56%)
Sep 06, 2019 0.7500 0.8000 0.7277 0.8000 13,900 +0.08(+11.11%)
Sep 05, 2019 0.7500 0.7500 0.7200 0.7200 16,406 +0.00(+0.24%)
Sep 04, 2019 0.6797 0.7423 0.6797 0.7183 2,404 +0.00(+0.64%)
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.