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 (%)
Dec 31, 2015 1.010 1.060 1.060 1.060 36,400 -0.01(-0.93%)
Dec 30, 2015 1.063 1.090 0.9800 1.070 36,244 -0.05(-4.46%)
Dec 29, 2015 1.200 1.216 1.060 1.120 72,286 -0.13(-10.39%)
Dec 28, 2015 1.200 1.250 1.150 1.250 67,248 +0.07(+5.92%)
Dec 24, 2015 1.120 1.180 1.180 1.180 76,500 +0.08(+6.98%)
Dec 23, 2015 0.9900 1.130 0.9900 1.103 61,403 +0.12(+12.55%)
Dec 22, 2015 0.9421 0.9875 0.9287 0.9800 22,714 +0.04(+4.24%)
Dec 21, 2015 0.9274 0.9421 0.9147 0.9401 20,393 +0.02(+1.63%)
Dec 18, 2015 0.8712 0.9421 0.8712 0.9250 17,694 +0.03(+3.49%)
Dec 17, 2015 0.8501 0.9018 0.8501 0.8938 34,490 +0.01(+1.13%)
Dec 16, 2015 0.8500 0.8839 0.8500 0.8838 14,900 +0.03(+2.94%)
Dec 15, 2015 0.8275 0.8608 0.8250 0.8586 14,535 +0.04(+5.22%)
Dec 14, 2015 0.7900 0.8400 0.7900 0.8160 14,788 +0.02(+2.00%)
Dec 11, 2015 0.8300 0.8300 0.7600 0.8000 90,260 -0.05(-5.89%)
Dec 10, 2015 0.8861 0.8915 0.8501 0.8501 46,089 -0.05(-5.76%)
Dec 09, 2015 0.9200 0.9200 0.9006 0.9021 11,470 -0.05(-5.04%)
Dec 08, 2015 0.9607 0.9607 0.8760 0.9500 67,928 -0.02(-1.93%)
Dec 07, 2015 0.9899 0.9899 0.9500 0.9687 15,906 +0.01(+0.91%)
Dec 04, 2015 0.9903 0.9903 0.9403 0.9600 3,901 +0.05(+5.49%)
Dec 03, 2015 0.9600 0.9600 0.9100 0.9100 12,133 -0.08(-8.08%)
Dec 02, 2015 1.000 1.000 0.9797 0.9900 15,125 -0.01(-1.11%)
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.