Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelso Technologies (NY: KIQ )

N/A 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 (%)
May 31, 2019 1.370 1.400 1.330 1.400 66,700 +0.06(+4.48%)
May 30, 2019 1.450 1.450 1.340 1.340 122,640 -0.15(-10.07%)
May 29, 2019 1.460 1.490 1.360 1.490 85,965 +0.02(+1.36%)
May 28, 2019 1.400 1.490 1.390 1.470 54,674 +0.06(+4.26%)
May 24, 2019 1.340 1.420 1.340 1.410 33,000 +0.04(+2.92%)
May 23, 2019 1.550 1.550 1.310 1.370 134,767 -0.13(-8.67%)
May 22, 2019 1.560 1.560 1.460 1.500 108,140 -0.08(-5.06%)
May 21, 2019 1.600 1.660 1.530 1.580 236,333 +0.02(+1.28%)
May 20, 2019 1.450 1.640 1.430 1.560 352,035 +0.11(+7.59%)
May 17, 2019 1.450 1.460 1.381 1.450 87,400 +0.03(+2.11%)
May 16, 2019 1.320 1.450 1.310 1.420 197,537 +0.11(+8.40%)
May 15, 2019 1.300 1.340 1.260 1.310 91,761 +0.01(+0.77%)
May 14, 2019 1.400 1.400 1.250 1.300 98,960 +0.05(+4.00%)
May 13, 2019 1.280 1.340 1.170 1.250 202,703 -0.01(-0.79%)
May 10, 2019 1.280 1.300 1.220 1.260 76,200 -0.04(-3.08%)
May 09, 2019 1.300 1.330 1.260 1.300 53,301 +0.01(+0.78%)
May 08, 2019 1.350 1.350 1.260 1.290 112,695 -0.02(-1.53%)
May 07, 2019 1.190 1.310 1.180 1.310 174,499 +0.13(+11.02%)
May 06, 2019 1.150 1.180 1.120 1.180 35,455 +0.05(+4.42%)
May 03, 2019 1.150 1.150 1.101 1.130 23,200 +0.01(+0.89%)
May 02, 2019 1.130 1.150 1.100 1.120 37,326 -0.03(-2.50%)
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.