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, 2019 1.150 1.150 1.100 1.150 103,119 +0.03(+2.68%)
Apr 29, 2019 1.090 1.130 1.050 1.120 35,673 +0.07(+6.67%)
Apr 26, 2019 1.050 1.110 0.9800 1.050 64,100 +0.00(+0.00%)
Apr 25, 2019 1.130 1.130 1.050 1.050 21,377 -0.10(-8.70%)
Apr 24, 2019 1.150 1.150 1.095 1.150 57,527 +0.04(+3.60%)
Apr 23, 2019 1.070 1.120 1.070 1.110 152,432 +0.04(+3.74%)
Apr 22, 2019 1.150 1.150 1.010 1.070 63,018 +0.03(+2.88%)
Apr 18, 2019 1.010 1.040 0.9884 1.040 35,600 +0.04(+4.01%)
Apr 17, 2019 0.9600 1.040 0.9422 0.9999 32,404 +0.03(+3.60%)
Apr 16, 2019 1.000 1.010 0.9500 0.9652 31,720 -0.03(-3.48%)
Apr 15, 2019 0.9500 1.000 0.9000 1.000 26,051 +0.08(+8.39%)
Apr 12, 2019 0.9000 0.9477 0.8701 0.9226 31,600 +0.01(+0.78%)
Apr 11, 2019 0.8900 0.9155 0.8900 0.9155 40,723 +0.02(+1.73%)
Apr 10, 2019 0.8700 0.9200 0.8700 0.8999 38,549 -0.00(-0.07%)
Apr 09, 2019 0.9289 0.9300 0.8782 0.9005 22,192 -0.01(-1.03%)
Apr 08, 2019 0.9633 0.9633 0.8600 0.9099 60,313 -0.00(-0.32%)
Apr 05, 2019 0.9550 1.050 0.8600 0.9128 367,000 +0.00(+0.38%)
Apr 04, 2019 0.7700 0.9300 0.7662 0.9093 264,137 +0.14(+18.08%)
Apr 03, 2019 0.7000 0.7701 0.6949 0.7701 45,152 +0.07(+10.58%)
Apr 02, 2019 0.7400 0.7400 0.6857 0.6964 27,659 -0.02(-3.25%)
Apr 01, 2019 0.7028 0.7400 0.6900 0.7198 10,621 +0.01(+1.08%)
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%)
Mar 01, 2019 0.6400 0.6400 0.6300 0.6400 14,900 +0.00(+0.00%)
Feb 28, 2019 0.6400 0.6500 0.6187 0.6400 18,660 +0.01(+1.28%)
Feb 27, 2019 0.6330 0.6330 0.6101 0.6319 25,446 +0.00(+0.33%)
Feb 26, 2019 0.6131 0.6300 0.6000 0.6298 16,571 +0.01(+1.58%)
Feb 25, 2019 0.6300 0.6600 0.6100 0.6200 3,850 +0.01(+1.64%)
Feb 22, 2019 0.6300 0.6600 0.6100 0.6100 86,600 -0.02(-3.17%)
Feb 21, 2019 0.6302 0.6497 0.6292 0.6300 34,367 -0.02(-3.05%)
Feb 20, 2019 0.6499 0.6499 0.6177 0.6498 22,080 -0.00(-0.03%)
Feb 19, 2019 0.6600 0.6900 0.6200 0.6500 96,420 -0.01(-0.76%)
Feb 15, 2019 0.7100 0.7250 0.6400 0.6550 135,100 -0.03(-5.07%)
Feb 14, 2019 0.6142 0.6900 0.6003 0.6900 349,983 +0.07(+11.40%)
Feb 13, 2019 0.6226 0.6299 0.6112 0.6194 6,867 -0.01(-1.68%)
Feb 12, 2019 0.6300 0.6300 0.6300 0.6300 5,784 +0.00(+0.00%)
Feb 11, 2019 0.6300 0.6300 0.6000 0.6300 13,349 +0.00(+0.00%)
Feb 08, 2019 0.6100 0.6300 0.6000 0.6300 44,100 +0.01(+1.61%)
Feb 07, 2019 0.6690 0.6690 0.6100 0.6200 42,226 -0.02(-3.16%)
Feb 06, 2019 0.6400 0.6489 0.6400 0.6402 32,513 -0.01(-1.36%)
Feb 05, 2019 0.6499 0.6639 0.6400 0.6490 31,091 -0.01(-1.65%)
Feb 04, 2019 0.6630 0.6630 0.6500 0.6599 22,924 -0.00(-0.02%)
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.