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, 2020 0.5441 0.5497 0.4891 0.5486 10,609 +0.01(+1.20%)
Mar 30, 2020 0.5400 0.5421 0.4681 0.5421 6,470 +0.03(+6.29%)
Mar 27, 2020 0.4575 0.5255 0.4552 0.5100 8,100 +0.00(+0.37%)
Mar 26, 2020 0.4925 0.5100 0.4550 0.5081 25,383 +0.01(+1.62%)
Mar 25, 2020 0.4660 0.5000 0.4660 0.5000 6,159 +0.03(+6.70%)
Mar 24, 2020 0.5099 0.5413 0.4660 0.4686 11,832 -0.01(-2.76%)
Mar 23, 2020 0.5223 0.5467 0.4760 0.4819 10,789 -0.04(-7.33%)
Mar 20, 2020 0.4901 0.5319 0.4901 0.5200 16,800 -0.01(-1.14%)
Mar 19, 2020 0.4900 0.5260 0.4660 0.5260 50,685 +0.02(+3.87%)
Mar 18, 2020 0.4838 0.5154 0.4527 0.5064 76,093 -0.04(-7.93%)
Mar 17, 2020 0.5500 0.5500 0.5200 0.5500 168,867 +0.03(+5.77%)
Mar 16, 2020 0.6000 0.6100 0.4676 0.5200 70,396 -0.09(-14.74%)
Mar 13, 2020 0.5900 0.6299 0.5900 0.6099 41,200 +0.01(+1.14%)
Mar 12, 2020 0.6300 0.6300 0.5505 0.6030 37,004 -0.02(-3.16%)
Mar 11, 2020 0.6700 0.6950 0.6030 0.6227 125,287 -0.06(-8.41%)
Mar 10, 2020 0.6862 0.7049 0.6519 0.6799 38,133 -0.01(-1.71%)
Mar 09, 2020 0.7000 0.7014 0.6500 0.6917 72,373 -0.02(-2.12%)
Mar 06, 2020 0.7102 0.7350 0.7002 0.7067 47,200 -0.04(-5.75%)
Mar 05, 2020 0.9000 0.9000 0.7220 0.7498 22,584 +0.02(+2.46%)
Mar 04, 2020 0.8400 0.8400 0.7153 0.7318 41,764 -0.03(-3.67%)
Mar 03, 2020 0.7665 0.7758 0.7472 0.7597 12,451 -0.01(-1.07%)
Mar 02, 2020 0.7220 0.7799 0.7220 0.7679 19,354 -0.01(-1.50%)
Feb 28, 2020 0.7500 0.7832 0.7300 0.7796 57,800 -0.02(-2.23%)
Feb 27, 2020 0.7536 0.7990 0.7500 0.7974 68,440 +0.02(+2.24%)
Feb 26, 2020 0.7601 0.7800 0.7601 0.7799 19,873 -0.01(-1.28%)
Feb 25, 2020 0.8000 0.8500 0.7500 0.7900 58,780 -0.01(-1.24%)
Feb 24, 2020 0.8836 0.8836 0.7710 0.7999 76,870 -0.14(-14.71%)
Feb 21, 2020 0.9500 0.9994 0.8718 0.9379 71,600 -0.02(-1.62%)
Feb 20, 2020 0.9800 0.9995 0.9500 0.9533 92,081 +0.00(+0.35%)
Feb 19, 2020 0.8900 0.9800 0.8700 0.9500 50,882 +0.05(+5.99%)
Feb 18, 2020 0.9000 0.9006 0.8760 0.8963 78,186 -0.00(-0.41%)
Feb 14, 2020 0.8900 0.9000 0.8759 0.9000 57,900 +0.03(+3.45%)
Feb 13, 2020 0.8900 0.8900 0.8300 0.8700 10,435 +0.01(+1.02%)
Feb 12, 2020 0.8100 0.8800 0.8100 0.8612 82,685 +0.04(+5.02%)
Feb 11, 2020 0.7800 0.8200 0.7700 0.8200 111,815 +0.06(+8.44%)
Feb 10, 2020 0.7487 0.7630 0.7487 0.7562 57,367 +0.01(+1.07%)
Feb 07, 2020 0.7488 0.7488 0.7000 0.7482 800 -0.00(-0.08%)
Feb 06, 2020 0.7489 0.7489 0.7000 0.7488 34,759 +0.02(+2.69%)
Feb 05, 2020 0.7700 0.7700 0.7262 0.7292 50,000 -0.04(-4.68%)
Feb 04, 2020 0.7500 0.7700 0.7420 0.7650 53,292 +0.03(+4.07%)
Feb 03, 2020 0.7400 0.7500 0.7100 0.7351 32,434 +0.02(+2.81%)
Jan 31, 2020 0.7000 0.7150 0.7000 0.7150 83,500 +0.02(+2.14%)
Jan 30, 2020 0.7000 0.7019 0.7000 0.7000 35,030 -0.01(-0.98%)
Jan 29, 2020 0.7030 0.7149 0.7000 0.7069 17,150 +0.01(+0.99%)
Jan 28, 2020 0.7300 0.7300 0.7000 0.7000 3,875 -0.02(-2.78%)
Jan 27, 2020 0.7200 0.7200 0.7000 0.7200 15,296 +0.01(+1.67%)
Jan 24, 2020 0.7180 0.7180 0.6840 0.7082 19,500 -0.01(-1.24%)
Jan 23, 2020 0.7002 0.7249 0.7002 0.7171 9,762 -0.01(-0.97%)
Jan 22, 2020 0.7279 0.7279 0.7000 0.7241 23,487 +0.01(+1.70%)
Jan 21, 2020 0.7210 0.7259 0.7000 0.7120 31,500 +0.01(+1.71%)
Jan 17, 2020 0.7300 0.7476 0.7000 0.7000 23,600 -0.01(-1.41%)
Jan 16, 2020 0.7300 0.7300 0.6900 0.7100 64,880 +0.00(+0.00%)
Jan 15, 2020 0.6870 0.7523 0.6870 0.7100 41,968 +0.02(+2.94%)
Jan 14, 2020 0.6706 0.6929 0.6636 0.6897 3,086 +0.02(+2.62%)
Jan 13, 2020 0.7000 0.7000 0.6705 0.6721 35,130 -0.03(-3.97%)
Jan 10, 2020 0.7000 0.7000 0.6890 0.6999 7,500 +0.01(+0.98%)
Jan 09, 2020 0.7110 0.7166 0.6700 0.6931 105,737 -0.01(-1.69%)
Jan 08, 2020 0.7250 0.7365 0.6492 0.7050 38,164 -0.01(-1.41%)
Jan 07, 2020 0.7510 0.7604 0.6900 0.7151 40,055 -0.00(-0.68%)
Jan 06, 2020 0.7500 0.7750 0.7000 0.7200 18,142 -0.03(-4.42%)
Jan 03, 2020 0.7400 0.7533 0.7330 0.7533 2,700 +0.00(+0.47%)
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.