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 (%)
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.