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 31, 2017 0.8001 0.8394 0.7100 0.7700 87,318 -0.04(-5.42%)
Mar 30, 2017 0.8500 0.8500 0.8000 0.8141 50,874 -0.02(-2.22%)
Mar 29, 2017 0.8660 0.8660 0.8326 0.8326 262 +0.01(+1.52%)
Mar 28, 2017 0.8900 0.8900 0.8201 0.8201 1,657 -0.03(-3.26%)
Mar 27, 2017 0.8800 0.8899 0.8460 0.8477 7,167 -0.00(-0.15%)
Mar 24, 2017 0.8300 0.8700 0.8112 0.8490 10,032 +0.04(+4.69%)
Mar 23, 2017 0.8280 0.8280 0.8110 0.8110 8,572 +0.00(+0.00%)
Mar 22, 2017 0.8650 0.8650 0.8041 0.8110 12,441 -0.03(-3.30%)
Mar 21, 2017 0.8388 0.8599 0.8370 0.8387 2,658 +0.01(+1.41%)
Mar 20, 2017 0.8470 0.8470 0.8270 0.8270 754 -0.01(-1.55%)
Mar 17, 2017 0.8359 0.8400 0.8300 0.8400 1,148 +0.00(+0.00%)
Mar 16, 2017 0.8111 0.8628 0.8111 0.8400 9,472 +0.02(+2.14%)
Mar 15, 2017 0.8199 0.8300 0.8110 0.8224 11,334 +0.01(+1.41%)
Mar 14, 2017 0.8260 0.8291 0.8110 0.8110 12,880 -0.01(-1.11%)
Mar 13, 2017 0.8560 0.8676 0.8120 0.8201 22,898 -0.02(-2.02%)
Mar 10, 2017 0.8636 0.8679 0.8370 0.8370 8,683 -0.01(-1.53%)
Mar 09, 2017 0.8565 0.8565 0.8276 0.8500 1,112 +0.00(+0.28%)
Mar 08, 2017 0.8315 0.9099 0.8171 0.8476 34,516 -0.00(-0.28%)
Mar 07, 2017 0.8751 0.9049 0.8500 0.8500 151,943 -0.02(-2.82%)
Mar 06, 2017 0.9100 0.9989 0.8741 0.8747 93,766 -0.05(-5.03%)
Mar 03, 2017 0.9218 0.9315 0.9210 0.9210 12,206 +0.00(+0.00%)
Mar 02, 2017 0.9211 0.9498 0.9210 0.9210 6,491 +0.00(+0.00%)
Mar 01, 2017 0.9210 0.9498 0.9210 0.9210 12,400 -0.00(-0.11%)
Feb 28, 2017 0.9498 0.9498 0.9210 0.9220 8,625 +0.00(+0.11%)
Feb 27, 2017 0.9380 0.9380 0.9210 0.9210 6,233 +0.00(+0.00%)
Feb 24, 2017 0.9500 0.9500 0.9200 0.9210 16,692 -0.05(-5.13%)
Feb 23, 2017 0.9384 0.9708 0.9337 0.9708 3,198 +0.03(+3.45%)
Feb 22, 2017 0.9500 0.9699 0.9200 0.9384 38,923 +0.00(+0.39%)
Feb 21, 2017 0.9807 0.9807 0.9340 0.9348 7,050 -0.04(-4.53%)
Feb 17, 2017 0.9792 0.9792 0.9792 0 -0.01(-1.09%)
Feb 16, 2017 0.9900 1.010 0.9860 0.9900 6,177 +0.00(+0.41%)
Feb 15, 2017 1.040 1.040 0.9860 0.9860 13,605 -0.04(-4.27%)
Feb 14, 2017 1.060 1.060 0.9900 1.030 34,639 -0.01(-0.96%)
Feb 13, 2017 1.050 1.050 1.025 1.040 3,398 +0.04(+4.00%)
Feb 10, 2017 1.070 1.070 0.9900 1.000 28,988 -0.02(-1.96%)
Feb 09, 2017 1.060 1.060 1.020 1.020 11,213 +0.02(+2.00%)
Feb 08, 2017 1.026 1.040 0.9860 1.000 22,402 -0.01(-0.65%)
Feb 07, 2017 1.026 1.030 0.9834 1.006 4,182 -0.03(-3.22%)
Feb 06, 2017 1.030 1.060 1.010 1.040 27,036 +0.02(+1.96%)
Feb 03, 2017 1.040 1.080 1.020 1.020 28,872 +0.05(+5.13%)
Feb 02, 2017 0.9800 1.040 0.9660 0.9702 52,713 -0.03(-2.98%)
Feb 01, 2017 1.020 1.020 0.9600 1.000 19,413 +0.03(+2.64%)
Jan 31, 2017 0.9700 1.010 0.9694 0.9743 11,828 -0.02(-1.53%)
Jan 30, 2017 0.9204 1.020 0.9204 0.9894 40,222 +0.03(+3.20%)
Jan 27, 2017 1.040 1.050 0.9587 0.9587 58,483 -0.05(-5.08%)
Jan 26, 2017 1.000 1.030 0.9500 1.010 22,500 -0.02(-1.94%)
Jan 25, 2017 0.9854 1.040 0.9202 1.030 47,470 +0.06(+6.19%)
Jan 24, 2017 0.9464 0.9964 0.9400 0.9700 12,082 +0.06(+6.59%)
Jan 23, 2017 1.050 1.050 0.9100 0.9100 6,221 -0.12(-11.65%)
Jan 20, 2017 1.010 1.030 0.9983 1.030 1,605 +0.02(+1.98%)
Jan 19, 2017 0.9731 1.010 0.9731 1.010 4,434 +0.01(+1.00%)
Jan 18, 2017 1.050 1.050 1.000 1.000 888 -0.05(-4.75%)
Jan 17, 2017 1.050 1.050 1.040 1.050 8,525 +0.03(+3.29%)
Jan 13, 2017 1.016 1.016 1.016 0 +0.01(+0.64%)
Jan 12, 2017 1.020 1.032 1.010 1.010 2,025 +0.01(+1.00%)
Jan 11, 2017 0.9858 1.050 0.9858 1.000 17,511 +0.05(+5.17%)
Jan 10, 2017 0.9200 1.000 0.9200 0.9508 8,194 +0.03(+3.35%)
Jan 09, 2017 0.9480 0.9500 0.9200 0.9200 1,610 -0.03(-3.16%)
Jan 06, 2017 0.9400 0.9500 0.9400 0.9500 500 -0.00(-0.51%)
Jan 05, 2017 0.9200 0.9560 0.9200 0.9549 4,900 +0.03(+3.79%)
Jan 04, 2017 0.9500 0.9500 0.9199 0.9200 5,476 -0.01(-1.55%)
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.