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 (%)
Mar 29, 2019 0.7200 0.7299 0.6907 0.7121 25,000 +0.00(+0.39%)
Mar 28, 2019 0.7200 0.7398 0.7000 0.7093 104,757 -0.00(-0.30%)
Mar 27, 2019 0.7234 0.7600 0.6814 0.7114 96,134 -0.04(-5.64%)
Mar 26, 2019 0.7800 0.7800 0.7100 0.7539 68,037 -0.03(-3.27%)
Mar 25, 2019 0.7500 0.7998 0.7411 0.7794 122,426 +0.00(+0.24%)
Mar 22, 2019 0.8502 0.8984 0.6744 0.7775 1,477,100 -0.00(-0.32%)
Mar 21, 2019 0.7299 0.7999 0.7298 0.7800 151,107 +0.05(+6.85%)
Mar 20, 2019 0.7420 0.7420 0.7050 0.7300 73,524 -0.00(-0.31%)
Mar 19, 2019 0.6800 0.7350 0.6599 0.7323 200,900 +0.06(+9.31%)
Mar 18, 2019 0.6504 0.6916 0.6504 0.6699 36,322 +0.01(+1.70%)
Mar 15, 2019 0.6600 0.6834 0.6504 0.6587 18,500 -0.01(-1.52%)
Mar 14, 2019 0.6600 0.6799 0.6500 0.6689 26,729 -0.00(-0.15%)
Mar 13, 2019 0.6101 0.6900 0.6101 0.6699 212,221 +0.02(+3.06%)
Mar 12, 2019 0.6031 0.6500 0.6031 0.6500 32,933 +0.04(+6.00%)
Mar 11, 2019 0.6000 0.6500 0.5900 0.6132 53,668 -0.02(-2.65%)
Mar 08, 2019 0.6205 0.6492 0.6205 0.6299 4,700 -0.01(-1.88%)
Mar 07, 2019 0.6366 0.6420 0.6138 0.6420 43,434 +0.01(+0.83%)
Mar 06, 2019 0.6368 0.6368 0.6137 0.6367 6,709 -0.00(-0.02%)
Mar 05, 2019 0.6398 0.6398 0.6233 0.6368 9,223 +0.01(+2.13%)
Mar 04, 2019 0.6400 0.6400 0.6200 0.6235 7,073 -0.02(-2.58%)
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.