Indicators

Kelso Technologies (NY: KIQ )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	1.300	1.350	1.300	1.300	37,758	+0.01(+0.78%)
Jul 28, 2016	1.290	1.370	1.260	1.290	52,015	+0.04(+3.20%)
Jul 27, 2016	1.190	1.400	1.188	1.250	66,878	+0.06(+5.04%)
Jul 26, 2016	1.300	1.440	1.190	1.190	82,279	-0.06(-4.99%)
Jul 25, 2016	1.064	1.280	1.064	1.252	77,700	+0.21(+19.86%)
Jul 22, 2016	1.047	1.060	1.040	1.045	7,944	-0.01(-0.48%)
Jul 21, 2016	1.080	1.080	0.9810	1.050	6,562	-0.01(-0.94%)
Jul 20, 2016	1.090	1.110	1.024	1.060	44,208	-0.03(-2.75%)
Jul 19, 2016	0.9699	1.090	0.9699	1.090	22,442	+0.12(+12.38%)
Jul 18, 2016	0.9662	0.9699	0.9523	0.9699	2,749	+0.00(+0.20%)
Jul 15, 2016	0.8100	0.9700	0.8100	0.9680	14,609	+0.13(+15.24%)
Jul 14, 2016	0.8200	0.8679	0.8200	0.8400	3,600	+0.02(+2.43%)
Jul 13, 2016	0.8200	0.8275	0.8200	0.8201	4,207	-0.03(-3.97%)
Jul 12, 2016	0.8410	0.8890	0.8320	0.8540	57,215	+0.01(+1.67%)
Jul 11, 2016	0.8473	0.8480	0.8400	0.8400	28,306	-0.01(-0.83%)
Jul 08, 2016	0.8200	0.8500	0.8004	0.8470	56,290	+0.03(+3.04%)
Jul 07, 2016	0.8410	0.8595	0.8171	0.8220	14,827	-0.02(-2.81%)
Jul 06, 2016	0.8600	0.8600	0.8500	0.8458	9,767	-0.03(-3.89%)
Jul 05, 2016	0.8360	0.8800	0.8360	0.8800	5,999	+0.00(+0.48%)

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.