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 (%)
Mar 25, 2024 0.1401 0 +0.01(+3.85%)
Mar 22, 2024 0.1400 0.1421 0.1311 0.1349 154,620 -0.01(-5.20%)
Mar 21, 2024 0.1240 0.1449 0.1222 0.1423 531,148 +0.02(+12.31%)
Mar 20, 2024 0.1281 0.1300 0.1240 0.1267 409,121 -0.00(-1.25%)
Mar 19, 2024 0.1299 0.1320 0.1278 0.1283 191,508 -0.00(-2.06%)
Mar 18, 2024 0.1400 0.1400 0.1285 0.1310 151,857 -0.01(-6.50%)
Mar 15, 2024 0.1283 0.1449 0.1270 0.1401 644,329 +0.01(+7.77%)
Mar 14, 2024 0.1312 0.1350 0.1175 0.1300 723,776 -0.00(-0.91%)
Mar 13, 2024 0.1220 0.1320 0.1138 0.1312 539,020 +0.01(+7.54%)
Mar 12, 2024 0.1219 0.1300 0.1113 0.1220 395,597 +0.01(+5.35%)
Mar 11, 2024 0.1161 0.1288 0.1100 0.1158 1,631,680 +0.00(+2.48%)
Mar 08, 2024 0.1108 0.1220 0.1108 0.1130 375,070 +0.00(+2.17%)
Mar 07, 2024 0.1240 0.1240 0.1100 0.1106 402,316 -0.01(-7.83%)
Mar 06, 2024 0.1069 0.1400 0.1069 0.1200 1,558,060 +0.01(+12.15%)
Mar 05, 2024 0.1300 0.1315 0.1010 0.1070 2,672,598 -0.04(-28.57%)
Mar 04, 2024 0.1500 0.1549 0.1413 0.1498 97,324 +0.00(+2.67%)
Mar 01, 2024 0.1446 0.1483 0.1426 0.1459 28,769 +0.00(+0.62%)
Feb 29, 2024 0.1344 0.1482 0.1343 0.1450 194,594 +0.01(+4.24%)
Feb 28, 2024 0.1486 0.1486 0.1376 0.1391 92,581 -0.00(-3.13%)
Feb 27, 2024 0.1419 0.1454 0.1355 0.1436 40,905 +0.00(+1.27%)
Feb 26, 2024 0.1370 0.1448 0.1370 0.1418 69,545 -0.00(-0.14%)
Feb 23, 2024 0.1490 0.1490 0.1400 0.1420 67,683 +0.00(+1.43%)
Feb 22, 2024 0.1500 0.1500 0.1400 0.1400 77,459 -0.00(-3.31%)
Feb 21, 2024 0.1400 0.1526 0.1400 0.1448 44,612 -0.01(-3.60%)
Feb 20, 2024 0.1501 0.1528 0.1501 0.1502 25,565 -0.00(-1.77%)
Feb 16, 2024 0.1690 0.1690 0.1500 0.1529 19,873 +0.00(+0.20%)
Feb 15, 2024 0.1486 0.1597 0.1400 0.1526 152,392 +0.00(+0.39%)
Feb 14, 2024 0.1525 0.1569 0.1479 0.1520 19,431 +0.00(+1.33%)
Feb 13, 2024 0.1500 0.1597 0.1476 0.1500 162,314 -0.00(-2.41%)
Feb 12, 2024 0.1500 0.1562 0.1500 0.1537 28,226 -0.00(-1.60%)
Feb 09, 2024 0.1500 0.1562 0.1500 0.1562 54,754 +0.00(+3.10%)
Feb 08, 2024 0.1550 0.1607 0.1515 0.1515 58,141 -0.01(-6.71%)
Feb 07, 2024 0.1500 0.1635 0.1500 0.1624 26,657 +0.01(+7.19%)
Feb 06, 2024 0.1650 0.1660 0.1500 0.1515 68,559 -0.01(-8.95%)
Feb 05, 2024 0.1659 0.1691 0.1524 0.1664 104,989 -0.00(-1.60%)
Feb 02, 2024 0.1640 0.1769 0.1640 0.1691 97,123 -0.00(-0.82%)
Feb 01, 2024 0.1740 0.1797 0.1675 0.1705 143,425 -0.00(-1.96%)
Jan 31, 2024 0.1730 0.1816 0.1651 0.1739 217,861 -0.00(-0.06%)
Jan 30, 2024 0.1710 0.1892 0.1700 0.1740 547,292 -0.00(-0.17%)
Jan 29, 2024 0.1790 0.1932 0.1640 0.1743 752,145 +0.00(+0.17%)
Jan 26, 2024 0.1710 0.1811 0.1706 0.1740 258,215 +0.00(+0.46%)
Jan 25, 2024 0.1800 0.1850 0.1720 0.1732 133,574 -0.01(-2.97%)
Jan 24, 2024 0.1550 0.1790 0.1550 0.1785 121,490 -0.00(-0.83%)
Jan 23, 2024 0.1700 0.1889 0.1700 0.1800 463,885 +0.01(+4.83%)
Jan 22, 2024 0.1730 0.1841 0.1676 0.1717 140,044 -0.00(-2.39%)
Jan 19, 2024 0.1832 0.1850 0.1755 0.1759 239,175 -0.00(-0.85%)
Jan 18, 2024 0.1700 0.1827 0.1700 0.1774 300,299 +0.01(+4.35%)
Jan 17, 2024 0.1665 0.1751 0.1630 0.1700 328,464 +0.00(+1.80%)
Jan 16, 2024 0.1600 0.1709 0.1600 0.1670 266,960 +0.00(+2.20%)
Jan 12, 2024 0.1693 0.1728 0.1556 0.1634 193,244 +0.00(+0.86%)
Jan 11, 2024 0.1630 0.1630 0.1551 0.1620 82,299 +0.00(+0.00%)
Jan 10, 2024 0.1700 0.1727 0.1550 0.1620 372,548 -0.01(-6.74%)
Jan 09, 2024 0.1710 0.1750 0.1675 0.1737 81,801 -0.00(-1.31%)
Jan 08, 2024 0.1730 0.1770 0.1650 0.1760 226,396 +0.01(+9.25%)
Jan 05, 2024 0.1662 0.1739 0.1600 0.1611 268,542 -0.00(-2.36%)
Jan 04, 2024 0.1680 0.1840 0.1620 0.1650 609,985 -0.01(-5.44%)
Jan 03, 2024 0.1900 0.1950 0.1602 0.1745 3,781,134 -0.05(-23.77%)
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.