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 (%)
Dec 31, 2021 0.4395 0.4570 0.4351 0.4451 232,352 +0.02(+4.68%)
Dec 30, 2021 0.4400 0.4504 0.4211 0.4252 348,391 -0.02(-4.19%)
Dec 29, 2021 0.4465 0.4675 0.4200 0.4438 496,680 +0.01(+3.14%)
Dec 28, 2021 0.4580 0.4699 0.4300 0.4303 298,589 -0.02(-3.71%)
Dec 27, 2021 0.4640 0.4640 0.4439 0.4469 344,674 -0.01(-2.93%)
Dec 23, 2021 0.4668 0.4700 0.4577 0.4604 81,975 -0.01(-3.05%)
Dec 22, 2021 0.4677 0.4749 0.4560 0.4749 231,447 +0.00(+0.19%)
Dec 21, 2021 0.4700 0.4741 0.4600 0.4740 427,152 -0.00(-0.15%)
Dec 20, 2021 0.4900 0.4900 0.4651 0.4747 227,672 -0.01(-2.84%)
Dec 17, 2021 0.4800 0.4900 0.4800 0.4886 59,721 +0.00(+0.49%)
Dec 16, 2021 0.4830 0.5006 0.4809 0.4862 75,897 +0.01(+1.31%)
Dec 15, 2021 0.4852 0.4889 0.4501 0.4799 231,630 +0.01(+1.44%)
Dec 14, 2021 0.4819 0.4842 0.4700 0.4731 139,310 -0.01(-2.29%)
Dec 13, 2021 0.4890 0.4990 0.4800 0.4842 123,280 -0.02(-3.74%)
Dec 10, 2021 0.4890 0.5220 0.4794 0.5030 235,232 +0.01(+2.67%)
Dec 09, 2021 0.5150 0.5173 0.4898 0.4899 72,201 -0.03(-5.75%)
Dec 08, 2021 0.4930 0.5393 0.4810 0.5198 186,256 +0.02(+4.57%)
Dec 07, 2021 0.4800 0.5009 0.4800 0.4971 174,056 +0.01(+1.45%)
Dec 06, 2021 0.5000 0.5000 0.4671 0.4900 183,184 -0.01(-2.00%)
Dec 03, 2021 0.5193 0.5235 0.4800 0.5000 252,328 -0.01(-1.96%)
Dec 02, 2021 0.4971 0.5299 0.4950 0.5100 250,991 +0.02(+3.05%)
Dec 01, 2021 0.5200 0.5300 0.4800 0.4949 287,688 -0.02(-4.75%)
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%)
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.