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 (%)
Apr 30, 2018 0.5679 0.6038 0.5614 0.5700 7,406 -0.02(-3.41%)
Apr 27, 2018 0.6185 0.6288 0.5579 0.5901 1,765 -0.03(-4.82%)
Apr 26, 2018 0.5700 0.6318 0.5700 0.6200 7,120 +0.01(+1.46%)
Apr 25, 2018 0.6500 0.6500 0.6100 0.6111 24,036 -0.02(-3.02%)
Apr 24, 2018 0.6550 0.6550 0.6166 0.6301 24,228 +0.02(+3.89%)
Apr 23, 2018 0.5050 0.6550 0.5050 0.6065 49,393 +0.06(+10.25%)
Apr 20, 2018 0.5741 0.5745 0.5501 0.5501 1,308 +0.00(+0.02%)
Apr 19, 2018 0.5153 0.5500 0.5153 0.5500 1,418 -0.02(-3.96%)
Apr 18, 2018 0.5491 0.5727 0.5491 0.5727 4,091 +0.02(+4.13%)
Apr 17, 2018 0.5500 0.5500 0.5490 0.5500 633 -0.02(-2.93%)
Apr 16, 2018 0.5686 0.5770 0.5600 0.5666 1,738 -0.00(-0.33%)
Apr 13, 2018 0.6098 0.6098 0.5682 0.5685 14,896 -0.03(-4.52%)
Apr 12, 2018 0.5500 0.6300 0.5490 0.5954 28,388 +0.06(+10.44%)
Apr 11, 2018 0.5000 0.5391 0.4742 0.5391 12,368 +0.05(+10.02%)
Apr 10, 2018 0.4620 0.5000 0.4409 0.4900 15,346 +0.05(+11.36%)
Apr 09, 2018 0.5200 0.5200 0.4139 0.4400 22,998 -0.02(-4.35%)
Apr 06, 2018 0.5001 0.5001 0.3700 0.4600 63,187 -0.06(-11.54%)
Apr 05, 2018 0.5199 0.5200 0.4901 0.5200 9,110 -0.01(-1.78%)
Apr 04, 2018 0.5294 0.5294 0.5294 0.5294 762 +0.01(+1.78%)
Apr 03, 2018 0.5356 0.5356 0.5202 0.5202 984 -0.02(-2.88%)
Apr 02, 2018 0.5200 0.5428 0.5101 0.5356 8,517 -0.04(-7.49%)
Mar 29, 2018 0.5790 0.5790 0.5790 0 -0.01(-1.85%)
Mar 28, 2018 0.6403 0.6403 0.5220 0.5899 7,110 -0.02(-3.28%)
Mar 27, 2018 0.6320 0.6420 0.5491 0.6099 12,694 +0.03(+5.98%)
Mar 26, 2018 0.5600 0.6275 0.5600 0.5755 19,838 -0.01(-2.13%)
Mar 23, 2018 0.6344 0.6500 0.5657 0.5880 19,327 +0.01(+1.98%)
Mar 22, 2018 0.5976 0.5999 0.5460 0.5766 8,483 +0.01(+1.30%)
Mar 21, 2018 0.5300 0.5692 0.5000 0.5692 10,213 +0.05(+9.48%)
Mar 20, 2018 0.5200 0.5314 0.5002 0.5199 3,191 +0.00(+0.78%)
Mar 19, 2018 0.4900 0.5315 0.4801 0.5159 6,608 +0.02(+3.18%)
Mar 16, 2018 0.5150 0.5200 0.5000 0.5000 2,680 -0.02(-2.93%)
Mar 15, 2018 0.5150 0.5151 0.5150 0.5151 1,486 +0.00(+0.00%)
Mar 14, 2018 0.5250 0.5250 0.5250 0.5151 13,226 -0.02(-3.56%)
Mar 13, 2018 0.5600 0.5600 0.5150 0.5341 9,967 +0.00(+0.09%)
Mar 12, 2018 0.5600 0.5600 0.5191 0.5336 9,716 -0.03(-4.71%)
Mar 09, 2018 0.5212 0.5600 0.5150 0.5600 11,103 +0.02(+3.70%)
Mar 08, 2018 0.5211 0.5600 0.5211 0.5400 11,584 -0.03(-5.16%)
Mar 07, 2018 0.5791 0.5400 0.5694 1,522 +0.02(+3.53%)
Mar 06, 2018 0.5400 0.5800 0.5400 0.5500 13,835 -0.02(-3.42%)
Mar 05, 2018 0.5600 0.5695 0.5501 0.5695 6,395 -0.02(-3.47%)
Mar 02, 2018 0.5900 0.5900 0.5319 0.5900 4,713 +0.01(+2.48%)
Mar 01, 2018 0.5900 0.5900 0.5757 0.5757 4,631 -0.01(-2.42%)
Feb 28, 2018 0.6433 0.6500 0.5100 0.5900 28,131 -0.05(-7.32%)
Feb 27, 2018 0.6800 0.7000 0.6152 0.6366 5,983 -0.00(-0.53%)
Feb 26, 2018 0.7000 0.7000 0.6400 0.6400 5,631 -0.04(-5.35%)
Feb 23, 2018 0.6900 0.6999 0.6440 0.6762 2,503 +0.04(+5.64%)
Feb 22, 2018 0.7088 0.7088 0.6401 0.6401 8,276 -0.08(-11.10%)
Feb 21, 2018 0.6281 0.7200 0.6281 0.7200 1,837 +0.03(+4.99%)
Feb 20, 2018 0.7300 0.7300 0.6858 0.6858 4,150 -0.02(-3.41%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 15, 2018 0.7200 0.7200 0.6900 0.7000 22,258 +0.00(+0.66%)
Feb 14, 2018 0.7285 0.7285 0.6500 0.6954 15,992 -0.00(-0.49%)
Feb 13, 2018 0.6001 0.7300 0.6001 0.6988 18,272 +0.05(+7.51%)
Feb 12, 2018 0.5900 0.6500 0.5590 0.6500 9,845 +0.03(+4.64%)
Feb 09, 2018 0.6350 0.6698 0.5801 0.6212 58,043 +0.01(+1.65%)
Feb 08, 2018 0.5894 0.6600 0.5356 0.6111 8,473 +0.04(+7.17%)
Feb 07, 2018 0.5719 0.5799 0.5701 0.5702 22,075 +0.04(+7.56%)
Feb 06, 2018 0.5650 0.5650 0.5250 0.5301 21,227 -0.00(-0.17%)
Feb 05, 2018 0.5900 0.6380 0.5250 0.5310 55,977 -0.11(-17.30%)
Feb 02, 2018 0.6761 0.6761 0.6421 0.6421 6,310 -0.05(-7.74%)
Feb 01, 2018 0.6930 0.6991 0.6473 0.6960 3,271 +0.04(+5.45%)
Jan 31, 2018 0.6620 0.7225 0.6600 0.6600 5,555 -0.01(-1.30%)
Jan 30, 2018 0.7110 0.7110 0.6612 0.6687 27,741 -0.07(-9.38%)
Jan 29, 2018 0.7310 0.7768 0.7100 0.7379 39,410 -0.01(-1.95%)
Jan 26, 2018 0.7479 0.7666 0.7470 0.7526 8,347 +0.00(+0.37%)
Jan 25, 2018 0.7112 0.7498 0.7112 0.7498 8,144 -0.00(-0.01%)
Jan 24, 2018 0.7800 0.7800 0.7023 0.7499 14,876 +0.01(+0.86%)
Jan 23, 2018 0.7550 0.7563 0.7195 0.7435 36,172 -0.01(-1.52%)
Jan 22, 2018 0.7400 0.7757 0.7022 0.7550 72,538 +0.05(+7.08%)
Jan 19, 2018 0.7500 0.7504 0.7051 0.7051 22,327 -0.01(-1.23%)
Jan 18, 2018 0.7451 0.7451 0.6880 0.7139 43,442 -0.05(-6.07%)
Jan 17, 2018 0.8000 0.8000 0.7058 0.7600 26,355 +0.02(+3.26%)
Jan 16, 2018 0.8700 0.8700 0.6900 0.7360 155,722 +0.08(+11.58%)
Jan 12, 2018 0.6596 0.6596 0.6596 0 +0.09(+15.40%)
Jan 11, 2018 0.5409 0.5941 0.5384 0.5716 33,528 +0.03(+5.85%)
Jan 10, 2018 0.5600 0.5600 0.5110 0.5400 32,847 -0.00(-0.55%)
Jan 09, 2018 0.5268 0.5501 0.5268 0.5430 48,344 +0.01(+2.45%)
Jan 08, 2018 0.5400 0.5890 0.5209 0.5300 52,014 -0.00(-0.00%)
Jan 05, 2018 0.4942 0.5490 0.4942 0.5300 30,591 +0.04(+7.57%)
Jan 04, 2018 0.5077 0.5077 0.4917 0.4927 18,035 -0.00(-0.64%)
Jan 03, 2018 0.5080 0.5127 0.4917 0.4959 14,442 -0.01(-2.38%)
Jan 02, 2018 0.5400 0.5400 0.5080 0.5080 55,250 -0.01(-2.30%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 -0.00(-0.24%)
Dec 28, 2017 0.5497 0.5498 0.5000 0.5212 41,984 -0.02(-3.46%)
Dec 27, 2017 0.5429 0.5500 0.5212 0.5399 36,706 +0.03(+6.91%)
Dec 26, 2017 0.5390 0.5498 0.4902 0.5050 47,196 -0.03(-4.75%)
Dec 22, 2017 0.5600 0.5600 0.4852 0.5302 139,349 -0.01(-1.63%)
Dec 21, 2017 0.4500 0.5600 0.4500 0.5390 157,323 +0.07(+14.68%)
Dec 20, 2017 0.4500 0.4800 0.4500 0.4700 58,095 +0.01(+2.17%)
Dec 19, 2017 0.4520 0.4796 0.4400 0.4600 34,719 +0.00(+0.00%)
Dec 18, 2017 0.4600 0.5061 0.4501 0.4600 120,531 +0.00(+0.00%)
Dec 15, 2017 0.4710 0.4742 0.4300 0.4600 144,842 -0.02(-4.13%)
Dec 14, 2017 0.4725 0.5850 0.4633 0.4798 489,775 +0.03(+6.62%)
Dec 13, 2017 0.3810 0.6172 0.3810 0.4500 754,733 +0.04(+11.11%)
Dec 12, 2017 0.4011 0.4212 0.4000 0.4050 82,156 +0.00(+0.75%)
Dec 11, 2017 0.4375 0.4375 0.3822 0.4020 98,032 -0.01(-3.53%)
Dec 08, 2017 0.4020 0.4315 0.3861 0.4167 30,593 +0.02(+4.96%)
Dec 07, 2017 0.4270 0.4270 0.3800 0.3970 61,739 -0.01(-2.39%)
Dec 06, 2017 0.4300 0.4300 0.4000 0.4067 303,061 -0.01(-2.12%)
Dec 05, 2017 0.3868 0.4700 0.3401 0.4155 222,918 +0.05(+12.79%)
Dec 04, 2017 0.4500 0.3371 0.3684 904,312 +0.03(+9.27%)
Dec 01, 2017 0.3454 0.3528 0.3203 0.3371 21,478 +0.01(+2.47%)
Nov 30, 2017 0.2800 0.3680 0.2700 0.3290 219,959 +0.05(+17.50%)
Nov 29, 2017 0.2914 0.2914 0.2392 0.2800 635,700 -0.01(-3.91%)
Nov 28, 2017 0.2800 0.3000 0.2800 0.2914 13,440 -0.00(-1.42%)
Nov 27, 2017 0.3299 0.3299 0.2912 0.2956 106,314 -0.03(-10.40%)
Nov 24, 2017 0.3299 0.3300 0.3257 0.3299 26,222 +0.00(+0.55%)
Nov 22, 2017 0.3339 0.3340 0.3281 0.3281 9,870 -0.00(-1.44%)
Nov 21, 2017 0.3576 0.3600 0.3329 0.3329 46,090 -0.04(-9.59%)
Nov 20, 2017 0.3601 0.3682 0.3576 0.3682 15,469 -0.01(-2.26%)
Nov 17, 2017 0.3240 0.3798 0.3240 0.3767 45,471 +0.03(+8.54%)
Nov 16, 2017 0.3010 0.3539 0.3010 0.3471 53,872 -0.02(-4.18%)
Nov 15, 2017 0.3700 0.3789 0.3560 0.3622 28,916 +0.00(+0.61%)
Nov 14, 2017 0.3780 0.3780 0.3531 0.3600 38,072 +0.00(+0.00%)
Nov 13, 2017 0.3661 0.3699 0.3531 0.3600 17,843 -0.01(-2.70%)
Nov 10, 2017 0.3534 0.3700 0.3430 0.3700 11,731 +0.00(+0.00%)
Nov 09, 2017 0.3885 0.3885 0.3500 0.3700 8,157 +0.00(+0.00%)
Nov 08, 2017 0.3791 0.3972 0.3700 0.3700 13,428 +0.00(+0.30%)
Nov 07, 2017 0.3868 0.3868 0.3600 0.3689 57,975 -0.02(-4.65%)
Nov 06, 2017 0.4000 0.4000 0.3868 0.3869 38,025 +0.00(+0.03%)
Nov 03, 2017 0.3868 0.3868 0.3868 0.3868 10,063 -0.02(-5.61%)
Nov 02, 2017 0.3861 0.4098 0.3800 0.4098 12,946 -0.00(-0.02%)
Nov 01, 2017 0.3700 0.4099 0.3700 0.4099 7,124 +0.02(+5.10%)
Oct 31, 2017 0.3932 0.4149 0.3851 0.3900 174,743 -0.00(-0.81%)
Oct 30, 2017 0.3998 0.3999 0.3932 0.3932 1,114 -0.01(-1.68%)
Oct 27, 2017 0.3900 0.3999 0.3900 0.3999 39,558 +0.01(+1.65%)
Oct 26, 2017 0.3904 0.3934 0.3904 0.3934 2,207 +0.00(+0.77%)
Oct 25, 2017 0.4002 0.4100 0.3904 0.3904 4,702 -0.02(-4.78%)
Oct 24, 2017 0.3901 0.4140 0.3900 0.4100 40,439 -0.00(-0.41%)
Oct 23, 2017 0.4314 0.4314 0.4100 0.4117 27,460 +0.00(+0.19%)
Oct 20, 2017 0.4010 0.4200 0.4000 0.4109 92,575 +0.00(+0.24%)
Oct 19, 2017 0.4101 0.4149 0.4079 0.4099 80,075 -0.00(-0.02%)
Oct 18, 2017 0.4077 0.4255 0.4077 0.4100 17,493 +0.00(+0.59%)
Oct 17, 2017 0.4000 0.4200 0.3902 0.4076 83,960 +0.01(+1.87%)
Oct 16, 2017 0.4200 0.4200 0.4000 0.4001 6,996 +0.01(+2.59%)
Oct 13, 2017 0.4200 0.4200 0.3900 0.3900 10,242 +0.00(+0.00%)
Oct 12, 2017 0.4300 0.4300 0.3900 0.3900 29,950 -0.05(-11.36%)
Oct 11, 2017 0.4331 0.4438 0.3900 0.4400 44,303 +0.00(+0.92%)
Oct 10, 2017 0.4250 0.4370 0.3920 0.4360 108,510 +0.02(+3.81%)
Oct 09, 2017 0.4000 0.4250 0.3800 0.4200 42,674 +0.01(+2.46%)
Oct 06, 2017 0.3840 0.4099 0.3500 0.4099 72,954 +0.03(+6.74%)
Oct 05, 2017 0.3889 0.3950 0.3750 0.3840 39,003 -0.00(-1.23%)
Oct 04, 2017 0.4328 0.4328 0.3811 0.3888 28,137 -0.03(-6.72%)
Oct 03, 2017 0.4150 0.4198 0.4000 0.4168 49,196 +0.02(+4.20%)
Oct 02, 2017 0.4159 0.4166 0.3800 0.4000 149,482 +0.02(+5.82%)
Sep 29, 2017 0.3800 0.4388 0.3730 0.3780 251,194 -0.01(-1.82%)
Sep 28, 2017 0.3900 0.4000 0.3800 0.3850 162,016 -0.00(-1.03%)
Sep 27, 2017 0.4500 0.4900 0.3847 0.3890 207,035 -0.07(-15.15%)
Sep 26, 2017 0.4975 0.5031 0.4500 0.4584 116,015 -0.06(-11.84%)
Sep 25, 2017 0.5200 0.5200 0.5200 0.5200 155 +0.00(+0.00%)
Sep 22, 2017 0.5460 0.5460 0.5080 0.5200 29,222 +0.00(+0.00%)
Sep 21, 2017 0.5360 0.5360 0.5181 0.5200 1,323 -0.03(-5.45%)
Sep 20, 2017 0.5300 0.5600 0.5181 0.5500 54,799 -0.01(-1.73%)
Sep 19, 2017 0.5864 0.5864 0.5296 0.5597 113,338 -0.03(-4.57%)
Sep 18, 2017 0.5702 0.5868 0.5682 0.5865 13,320 +0.01(+1.12%)
Sep 15, 2017 0.6414 0.6414 0.5450 0.5800 176,209 -0.03(-5.06%)
Sep 14, 2017 0.5500 0.6500 0.5500 0.6109 651,833 +0.07(+13.13%)
Sep 13, 2017 0.5261 0.5500 0.5260 0.5400 37,763 +0.02(+3.85%)
Sep 12, 2017 0.5889 0.5889 0.5141 0.5200 100,285 -0.04(-6.47%)
Sep 08, 2017 0.5560 90 +0.02(+2.94%)
Sep 07, 2017 0.5721 0.5722 0.5400 0.5401 57,259 -0.03(-5.10%)
Sep 06, 2017 0.5601 0.6290 0.5601 0.5691 19,712 -0.00(-0.16%)
Sep 05, 2017 0.5701 0.5701 0.5610 0.5700 3,251 -0.02(-3.39%)
Sep 01, 2017 0.5500 0.6000 0.5500 0.5900 29,355 +0.02(+2.79%)
Aug 31, 2017 0.5985 0.5985 0.5631 0.5740 58,799 +0.00(+0.70%)
Aug 30, 2017 0.5668 0.5830 0.5650 0.5700 14,740 -0.01(-1.72%)
Aug 29, 2017 0.5804 0.5885 0.5550 0.5800 95,491 +0.00(+0.00%)
Aug 28, 2017 0.5660 0.6069 0.5645 0.5800 35,137 +0.01(+2.29%)
Aug 25, 2017 0.5800 0.5800 0.5650 0.5670 29,215 -0.02(-3.08%)
Aug 24, 2017 0.6000 0.6177 0.5800 0.5850 8,772 -0.02(-2.68%)
Aug 23, 2017 0.6200 0.6200 0.6011 0.6011 4,287 -0.02(-3.05%)
Aug 22, 2017 0.6100 0.6400 0.6100 0.6200 6,700 +0.01(+1.59%)
Aug 21, 2017 0.6100 0.6283 0.6100 0.6103 900 +0.00(+0.05%)
Aug 18, 2017 0.6100 0.6100 0.6100 0.6100 233 +0.00(+0.00%)
Aug 17, 2017 0.6211 0.6500 0.6100 0.6100 15,565 -0.01(-1.63%)
Aug 16, 2017 0.6401 0.6613 0.6201 0.6201 32,464 -0.02(-3.26%)
Aug 15, 2017 0.6600 0.6600 0.6390 0.6410 12,132 -0.02(-2.88%)
Aug 14, 2017 0.6700 0.7050 0.6570 0.6600 9,381 -0.01(-0.92%)
Aug 11, 2017 0.6601 0.6821 0.6500 0.6661 36,687 -0.01(-2.04%)
Aug 10, 2017 0.7056 0.7056 0.6720 0.6800 50,700 -0.01(-1.32%)
Aug 09, 2017 0.7400 0.7400 0.6501 0.6891 164,724 -0.02(-2.53%)
Aug 08, 2017 0.7141 0.7371 0.7070 0.7070 16,976 -0.01(-1.81%)
Aug 04, 2017 0.7200 91 -0.01(-1.22%)
Aug 03, 2017 0.7281 0.7289 0.7201 0.7289 984 -0.00(-0.03%)
Aug 02, 2017 0.7612 0.7612 0.7291 0.7291 10,600 -0.03(-4.46%)
Aug 01, 2017 0.7631 0.7631 0.7631 0.7631 104 -0.01(-1.29%)
Jul 31, 2017 0.7700 0.7772 0.7700 0.7731 3,000 +0.01(+1.19%)
Jul 28, 2017 0.7720 0.7720 0.7640 0.7640 5,935 +0.01(+1.85%)
Jul 27, 2017 0.7331 0.7510 0.7150 0.7501 24,634 +0.02(+2.87%)
Jul 26, 2017 0.7430 0.7570 0.7190 0.7292 35,453 -0.01(-1.99%)
Jul 25, 2017 0.7622 0.7680 0.7410 0.7440 12,598 -0.02(-3.13%)
Jul 24, 2017 0.7680 0.7680 0.7680 0.7680 111 -0.01(-1.89%)
Jul 21, 2017 0.7901 0.7901 0.7828 0.7828 789 -0.01(-0.91%)
Jul 20, 2017 0.7500 0.7900 0.7500 0.7900 1,402 +0.01(+1.40%)
Jul 19, 2017 0.7400 0.7791 0.7341 0.7791 2,816 +0.03(+4.17%)
Jul 18, 2017 0.7500 0.7500 0.7479 0.7479 210 +0.03(+3.88%)
Jul 17, 2017 0.7300 0.7300 0.7200 0.7200 211 -0.01(-1.38%)
Jul 14, 2017 0.7221 0.7500 0.7221 0.7301 29,557 -0.04(-5.44%)
Jul 13, 2017 0.7800 0.7850 0.7701 0.7721 9,956 -0.00(-0.37%)
Jul 12, 2017 0.7911 0.7911 0.7740 0.7750 32,727 -0.03(-4.24%)
Jul 11, 2017 0.8099 0.8099 0.8093 0.8093 707 +0.01(+1.15%)
Jul 10, 2017 0.7920 0.8200 0.7920 0.8001 6,441 -0.02(-2.43%)
Jul 07, 2017 0.8250 0.8250 0.7870 0.8200 2,705 +0.01(+1.11%)
Jul 06, 2017 0.8064 0.8300 0.8064 0.8110 1,436 -0.00(-0.25%)
Jul 05, 2017 0.8300 0.8300 0.8130 0.8130 634 +0.01(+1.25%)
Jul 03, 2017 0.8030 0.8030 0.8030 0.8030 38 +0.00(+0.00%)
Jun 30, 2017 0.8030 38 -0.05(-5.53%)
Jun 29, 2017 0.8400 0.8800 0.8400 0.8500 3,641 +0.01(+1.07%)
Jun 28, 2017 0.8451 0.8451 0.8410 0.8410 3,416 +0.02(+1.94%)
Jun 27, 2017 0.8088 0.8490 0.8088 0.8250 1,002 +0.01(+1.85%)
Jun 26, 2017 0.8121 0.8121 0.8010 0.8100 17,207 -0.00(-0.12%)
Jun 23, 2017 0.8110 0.8110 0.8110 0.8110 158 -0.02(-2.87%)
Jun 22, 2017 0.8141 0.8350 0.8141 0.8350 5,601 +0.02(+3.09%)
Jun 21, 2017 0.8540 0.8540 0.8100 0.8100 500 -0.03(-3.57%)
Jun 20, 2017 0.8700 0.8700 0.8400 0.8400 3,002 -0.02(-2.10%)
Jun 19, 2017 0.8237 0.8685 0.8237 0.8580 3,789 +0.03(+3.87%)
Jun 16, 2017 0.8271 0.8580 0.8260 0.8260 9,075 +0.01(+0.97%)
Jun 15, 2017 0.8800 0.8800 0.8080 0.8181 25,796 +0.01(+1.25%)
Jun 14, 2017 0.8300 0.8800 0.8080 0.8080 6,258 -0.02(-2.65%)
Jun 13, 2017 0.8200 0.8300 0.8200 0.8300 11,577 +0.02(+2.85%)
Jun 12, 2017 0.8326 0.8326 0.8070 0.8070 2,612 -0.04(-4.33%)
Jun 09, 2017 0.8800 0.8800 0.8220 0.8435 23,005 +0.00(+0.42%)
Jun 08, 2017 0.8800 0.8800 0.8400 0.8400 24,166 -0.03(-3.00%)
Jun 07, 2017 0.8256 0.8800 0.8256 0.8660 20,792 +0.02(+2.00%)
Jun 06, 2017 0.8577 0.8766 0.8270 0.8490 24,205 +0.05(+6.12%)
Jun 05, 2017 0.8064 0.8300 0.7810 0.8000 15,381 -0.04(-4.88%)
Jun 02, 2017 0.8588 0.8800 0.8400 0.8410 19,909 -0.01(-1.41%)
Jun 01, 2017 0.8075 0.8800 0.8075 0.8530 12,717 +0.07(+9.36%)
May 31, 2017 0.7894 0.7894 0.7800 0.7800 2,052 -0.05(-6.10%)
May 30, 2017 0.8259 0.8329 0.8200 0.8307 1,576 -0.03(-3.85%)
May 26, 2017 0.8300 0.8900 0.8300 0.8640 26,729 +0.03(+3.60%)
May 25, 2017 0.7754 0.8340 0.7701 0.8340 32,073 +0.09(+11.65%)
May 24, 2017 0.7570 0.7650 0.7200 0.7470 20,359 -0.00(-0.40%)
May 23, 2017 0.7600 0.7600 0.7329 0.7500 14,931 +0.03(+4.17%)
May 22, 2017 0.7400 0.7400 0.7200 0.7200 1,000 -0.04(-4.76%)
May 19, 2017 0.7560 0.7560 0.7560 0.7560 203 +0.02(+2.16%)
May 18, 2017 0.7352 0.7400 0.7352 0.7400 200 -0.00(-0.42%)
May 17, 2017 0.7431 0.7431 0.7431 0.7431 105 +0.01(+1.78%)
May 16, 2017 0.7300 0.7400 0.7100 0.7301 15,900 +0.00(+0.01%)
May 15, 2017 0.7200 0.7300 0.7001 0.7300 27,763 +0.02(+2.70%)
May 12, 2017 0.7000 0.7249 0.6871 0.7108 24,204 +0.01(+1.54%)
May 11, 2017 0.7100 0.7118 0.6740 0.7000 14,441 -0.03(-4.11%)
May 10, 2017 0.7100 0.7300 0.6868 0.7300 6,520 +0.00(+0.00%)
May 09, 2017 0.7104 0.7400 0.7104 0.7300 7,880 -0.01(-1.35%)
May 08, 2017 0.7300 0.7500 0.7300 0.7400 6,859 +0.01(+1.37%)
May 05, 2017 0.7334 0.7522 0.7300 0.7300 18,810 -0.02(-2.45%)
May 04, 2017 0.7459 0.7483 0.7150 0.7483 2,860 -0.01(-1.53%)
May 03, 2017 0.7200 0.7649 0.7200 0.7599 7,464 -0.00(-0.39%)
May 02, 2017 0.7200 0.7700 0.7056 0.7629 41,905 +0.02(+3.09%)
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.