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 (%)
Jul 31, 2018 0.5046 0.5193 0.4900 0.4935 12,055 -0.01(-2.28%)
Jul 30, 2018 0.4901 0.5050 0.4900 0.5050 11,180 -0.01(-1.94%)
Jul 27, 2018 0.5060 0.5300 0.4890 0.5150 39,300 +0.01(+1.04%)
Jul 26, 2018 0.4900 0.5200 0.4800 0.5097 36,911 +0.01(+2.31%)
Jul 25, 2018 0.4916 0.5100 0.4720 0.4982 11,083 -0.00(-0.06%)
Jul 24, 2018 0.4900 0.5053 0.4900 0.4985 24,475 -0.00(-0.30%)
Jul 23, 2018 0.4950 0.5155 0.4950 0.5000 11,235 -0.01(-1.94%)
Jul 20, 2018 0.5000 0.5511 0.5000 0.5099 23,377 +0.01(+1.78%)
Jul 19, 2018 0.4700 0.5870 0.4600 0.5010 213,675 +0.02(+3.58%)
Jul 18, 2018 0.5000 0.5009 0.4800 0.4837 37,343 +0.00(+0.44%)
Jul 17, 2018 0.5300 0.5300 0.4731 0.4816 94,422 -0.02(-3.68%)
Jul 16, 2018 0.5500 0.5962 0.5000 0.5000 119,547 -0.10(-16.67%)
Jul 13, 2018 0.5200 0.6200 0.4505 0.6000 614,693 +0.04(+7.14%)
Jul 12, 2018 0.5000 0.9600 0.4985 0.5600 6,864,848 +0.08(+17.42%)
Jul 11, 2018 0.3900 0.4773 0.3900 0.4769 74,625 +0.06(+14.70%)
Jul 10, 2018 0.4458 0.4458 0.4016 0.4158 9,295 -0.01(-2.07%)
Jul 09, 2018 0.4285 0.4168 0.4246 6,682 +0.01(+1.87%)
Jul 06, 2018 0.4100 0.4298 0.4024 0.4168 14,583 +0.01(+1.66%)
Jul 05, 2018 0.4100 0.4136 0.4100 0.4100 6,539 +0.00(+0.00%)
Jul 03, 2018 0.4100 0.4100 0.4100 0 -0.02(-5.14%)
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.