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 (%)
Jul 31, 2023 0.3351 0.3805 0.3151 0.3800 330,546 +0.05(+15.15%)
Jul 28, 2023 0.2800 0.3520 0.2800 0.3300 192,900 +0.05(+17.86%)
Jul 27, 2023 0.2770 0.2908 0.2702 0.2800 113,063 -0.01(-2.17%)
Jul 26, 2023 0.3487 0.3694 0.2670 0.2862 888,999 -0.07(-19.38%)
Jul 25, 2023 0.3700 0.3719 0.3550 0.3550 21,864 -0.02(-5.16%)
Jul 24, 2023 0.3659 0.3880 0.3654 0.3743 26,694 +0.03(+7.56%)
Jul 21, 2023 0.3610 0.3900 0.3470 0.3480 222,448 -0.01(-2.25%)
Jul 20, 2023 0.3530 0.3667 0.3499 0.3560 48,475 -0.00(-1.11%)
Jul 19, 2023 0.3400 0.3675 0.3410 0.3600 92,600 +0.01(+3.12%)
Jul 18, 2023 0.3331 0.3795 0.3180 0.3491 404,121 -0.01(-1.41%)
Jul 17, 2023 0.2900 0.4000 0.2800 0.3541 5,078,354 +0.08(+28.86%)
Jul 14, 2023 0.2810 0.2987 0.2670 0.2748 104,169 -0.00(-0.11%)
Jul 13, 2023 0.2900 0.2900 0.2699 0.2751 105,267 -0.00(-1.68%)
Jul 12, 2023 0.2710 0.2800 0.2646 0.2798 359,068 +0.00(+1.75%)
Jul 11, 2023 0.2900 0.2900 0.2544 0.2750 194,970 -0.00(-1.75%)
Jul 10, 2023 0.2600 0.2898 0.2600 0.2799 512,702 +0.01(+3.67%)
Jul 07, 2023 0.2600 0.2700 0.2480 0.2700 93,941 +0.02(+7.66%)
Jul 06, 2023 0.2455 0.2508 0.2455 0.2508 5,655 +0.00(+0.32%)
Jul 05, 2023 0.2385 0.2525 0.2385 0.2500 14,153 +0.02(+7.30%)
Jul 03, 2023 0.2300 0.2501 0.2300 0.2330 38,086 -0.02(-6.80%)
Jun 30, 2023 0.2484 0.2600 0.2449 0.2500 19,026 +0.00(+1.46%)
Jun 29, 2023 0.2500 0.2535 0.2400 0.2464 46,649 -0.01(-5.19%)
Jun 28, 2023 0.2500 0.2600 0.2500 0.2599 10,675 +0.01(+3.92%)
Jun 27, 2023 0.2500 0.2567 0.2500 0.2501 49,194 +0.00(+1.67%)
Jun 26, 2023 0.2389 0.2479 0.2371 0.2460 10,917 +0.01(+3.71%)
Jun 23, 2023 0.2383 0.2480 0.2372 0.2372 12,523 -0.00(-0.42%)
Jun 22, 2023 0.2377 0.2470 0.2377 0.2382 8,228 +0.00(+0.04%)
Jun 21, 2023 0.2400 0.2490 0.2380 0.2381 25,129 +0.00(+1.32%)
Jun 20, 2023 0.2470 0.2480 0.2350 0.2350 15,307 -0.01(-5.39%)
Jun 16, 2023 0.2571 0.2650 0.2450 0.2484 28,524 -0.02(-6.23%)
Jun 15, 2023 0.2600 0.2750 0.2440 0.2649 114,489 +0.02(+7.90%)
Jun 14, 2023 0.2560 0.2586 0.2451 0.2455 50,630 -0.00(-1.80%)
Jun 13, 2023 0.2500 0.2600 0.2400 0.2500 84,487 +0.00(+0.81%)
Jun 12, 2023 0.2300 0.2491 0.2270 0.2480 578,145 +0.02(+9.25%)
Jun 09, 2023 0.2330 0.2378 0.2202 0.2270 184,339 -0.00(-1.30%)
Jun 08, 2023 0.2400 0.2400 0.2300 0.2300 52,258 -0.01(-3.64%)
Jun 07, 2023 0.2350 0.2400 0.2341 0.2387 43,754 +0.01(+2.49%)
Jun 06, 2023 0.2450 0.2451 0.2300 0.2329 64,751 -0.01(-2.10%)
Jun 05, 2023 0.2503 0.2504 0.2350 0.2379 36,682 -0.01(-4.61%)
Jun 02, 2023 0.2400 0.2698 0.2327 0.2494 30,776 -0.00(-1.66%)
Jun 01, 2023 0.2339 0.2600 0.2330 0.2536 12,328 +0.01(+3.30%)
May 31, 2023 0.2410 0.2600 0.2341 0.2455 50,588 -0.01(-2.77%)
May 30, 2023 0.2305 0.2614 0.2305 0.2525 22,799 -0.01(-2.85%)
May 26, 2023 0.2401 0.2600 0.2401 0.2599 16,363 +0.00(+0.00%)
May 25, 2023 0.2532 0.2600 0.2403 0.2599 42,057 -0.01(-1.89%)
May 24, 2023 0.2778 0.2778 0.2402 0.2649 95,628 +0.00(+0.46%)
May 23, 2023 0.2400 0.2795 0.2302 0.2637 254,000 +0.03(+12.26%)
May 22, 2023 0.2288 0.2500 0.2283 0.2349 20,594 -0.01(-2.12%)
May 19, 2023 0.2200 0.2500 0.2200 0.2400 49,932 -0.01(-2.52%)
May 18, 2023 0.2283 0.2500 0.2255 0.2462 97,212 +0.01(+3.36%)
May 17, 2023 0.2350 0.2400 0.2300 0.2382 70,603 +0.00(+1.36%)
May 16, 2023 0.2480 0.2500 0.2350 0.2350 68,892 -0.00(-0.09%)
May 15, 2023 0.2500 0.2500 0.2352 0.2352 10,758 -0.00(-2.00%)
May 12, 2023 0.2450 0.2500 0.2350 0.2400 22,864 +0.00(+0.00%)
May 11, 2023 0.2591 0.2597 0.2384 0.2400 24,799 -0.02(-7.69%)
May 10, 2023 0.2351 0.2600 0.2351 0.2600 12,784 +0.02(+6.91%)
May 09, 2023 0.2370 0.2500 0.2370 0.2432 9,469 +0.01(+3.45%)
May 08, 2023 0.2300 0.2520 0.2300 0.2351 50,092 -0.00(-2.04%)
May 05, 2023 0.2700 0.2700 0.2300 0.2400 51,648 -0.02(-7.69%)
May 04, 2023 0.2800 0.2800 0.2400 0.2600 93,672 -0.00(-0.95%)
May 03, 2023 0.2565 0.2634 0.2501 0.2625 18,940 +0.01(+3.22%)
May 02, 2023 0.2600 0.2600 0.2531 0.2543 41,291 +0.00(+1.19%)
May 01, 2023 0.2426 0.2645 0.2426 0.2513 44,824 -0.00(-1.45%)
Apr 28, 2023 0.2512 0.2634 0.2499 0.2550 60,746 -0.01(-3.74%)
Apr 27, 2023 0.2630 0.2706 0.2580 0.2649 40,905 +0.00(+0.72%)
Apr 26, 2023 0.2537 0.2730 0.2522 0.2630 20,521 -0.01(-2.23%)
Apr 25, 2023 0.2450 0.2690 0.2400 0.2690 16,820 +0.02(+9.98%)
Apr 24, 2023 0.2739 0.2739 0.2446 0.2446 8,599 -0.03(-9.57%)
Apr 21, 2023 0.2650 0.2780 0.2504 0.2705 11,977 -0.01(-2.56%)
Apr 20, 2023 0.2692 0.2776 0.2610 0.2776 19,633 -0.00(-0.07%)
Apr 19, 2023 0.2636 0.2792 0.2505 0.2778 18,383 +0.02(+7.76%)
Apr 18, 2023 0.2505 0.2700 0.2505 0.2578 5,408 +0.01(+2.96%)
Apr 17, 2023 0.2401 0.2690 0.2401 0.2504 46,569 -0.01(-3.88%)
Apr 14, 2023 0.2700 0.2700 0.2504 0.2605 18,853 -0.01(-3.52%)
Apr 13, 2023 0.2600 0.2700 0.2500 0.2700 3,329 -0.01(-2.84%)
Apr 12, 2023 0.2655 0.2779 0.2423 0.2779 28,585 -0.00(-0.61%)
Apr 11, 2023 0.2500 0.2798 0.2500 0.2796 18,084 -0.00(-0.07%)
Apr 10, 2023 0.2560 0.2800 0.2560 0.2798 2,327 -0.00(-0.07%)
Apr 06, 2023 0.2798 0.2800 0.2602 0.2800 1,827 +0.00(+0.07%)
Apr 05, 2023 0.2660 0.2798 0.2606 0.2798 10,897 -0.00(-0.04%)
Apr 04, 2023 0.2800 0.2800 0.2500 0.2799 21,092 -0.00(-0.04%)
Apr 03, 2023 0.2800 0.2800 0.2720 0.2800 6,543 +0.00(+0.00%)
Mar 31, 2023 0.2751 0.2800 0.2701 0.2800 10,715 +0.00(+1.49%)
Mar 30, 2023 0.2800 0.2800 0.2675 0.2759 17,923 -0.01(-2.30%)
Mar 29, 2023 0.2934 0.2934 0.2711 0.2824 10,573 -0.01(-3.95%)
Mar 28, 2023 0.2750 0.2940 0.2700 0.2940 54,414 -0.01(-2.00%)
Mar 27, 2023 0.2791 0.3000 0.2710 0.3000 64,723 +0.01(+1.94%)
Mar 24, 2023 0.3230 0.3310 0.2823 0.2943 34,492 -0.04(-11.11%)
Mar 23, 2023 0.3300 0.3385 0.3000 0.3311 82,170 -0.01(-2.19%)
Mar 22, 2023 0.3301 0.3386 0.3300 0.3385 226,577 -0.00(-0.09%)
Mar 21, 2023 0.3340 0.3391 0.3296 0.3388 45,595 +0.01(+2.67%)
Mar 20, 2023 0.3300 0.3390 0.3266 0.3300 139,682 -0.01(-1.73%)
Mar 17, 2023 0.3373 0.3385 0.3337 0.3358 10,299 -0.00(-0.21%)
Mar 16, 2023 0.3400 0.3542 0.3300 0.3365 31,591 -0.00(-1.26%)
Mar 15, 2023 0.3510 0.3513 0.3299 0.3408 86,933 -0.02(-5.52%)
Mar 14, 2023 0.3496 0.3609 0.3300 0.3607 40,653 -0.01(-1.96%)
Mar 13, 2023 0.3300 0.3679 0.3300 0.3679 45,299 +0.04(+11.48%)
Mar 10, 2023 0.3829 0.3829 0.3300 0.3300 124,006 -0.05(-13.82%)
Mar 09, 2023 0.3600 0.4080 0.3600 0.3829 62,623 +0.01(+3.49%)
Mar 08, 2023 0.4319 0.4340 0.3700 0.3700 89,720 -0.05(-11.72%)
Mar 07, 2023 0.4400 0.4400 0.4000 0.4191 108,097 +0.00(+1.01%)
Mar 06, 2023 0.3900 0.4300 0.3721 0.4149 183,428 +0.04(+9.65%)
Mar 03, 2023 0.3594 0.3851 0.3538 0.3784 60,368 +0.02(+5.26%)
Mar 02, 2023 0.3403 0.3598 0.3403 0.3595 11,866 +0.02(+5.43%)
Mar 01, 2023 0.3599 0.3600 0.3399 0.3410 28,254 -0.01(-3.12%)
Feb 28, 2023 0.3390 0.3640 0.2921 0.3520 121,533 +0.03(+8.31%)
Feb 27, 2023 0.3100 0.3250 0.3130 0.3250 13,149 +0.01(+3.17%)
Feb 24, 2023 0.3250 0.3250 0.2800 0.3150 50,521 -0.01(-2.42%)
Feb 23, 2023 0.3250 0.3250 0.3029 0.3228 29,891 +0.00(+0.87%)
Feb 22, 2023 0.3260 0.3400 0.3050 0.3200 28,247 -0.01(-1.84%)
Feb 21, 2023 0.3200 0.3260 0.3000 0.3260 142,899 +0.04(+14.39%)
Feb 17, 2023 0.2875 0.2989 0.2799 0.2850 12,301 -0.00(-0.87%)
Feb 16, 2023 0.2999 0.3000 0.2800 0.2875 34,616 -0.02(-6.56%)
Feb 15, 2023 0.3051 0.3099 0.3051 0.3077 17,374 -0.00(-0.71%)
Feb 14, 2023 0.3002 0.3100 0.3002 0.3099 7,853 +0.01(+2.72%)
Feb 13, 2023 0.2998 0.3100 0.2997 0.3017 12,508 +0.00(+0.57%)
Feb 10, 2023 0.2900 0.3000 0.2900 0.3000 6,432 +0.01(+3.52%)
Feb 09, 2023 0.2889 0.2999 0.2889 0.2898 14,642 -0.01(-3.40%)
Feb 08, 2023 0.2900 0.3000 0.2800 0.3000 24,526 +0.02(+8.19%)
Feb 07, 2023 0.2901 0.2901 0.2750 0.2773 14,733 -0.01(-2.50%)
Feb 06, 2023 0.2851 0.2852 0.2750 0.2844 13,823 -0.00(-0.21%)
Feb 03, 2023 0.3070 0.3070 0.2750 0.2850 26,288 -0.01(-3.03%)
Feb 02, 2023 0.3100 0.3100 0.2700 0.2939 60,065 -0.02(-5.16%)
Feb 01, 2023 0.3001 0.3100 0.2907 0.3099 28,699 -0.00(-0.03%)
Jan 31, 2023 0.2700 0.3100 0.2700 0.3100 27,500 +0.03(+10.52%)
Jan 30, 2023 0.2801 0.2856 0.2700 0.2805 32,969 +0.00(+0.14%)
Jan 27, 2023 0.2800 0.2942 0.2756 0.2801 54,358 -0.01(-3.31%)
Jan 26, 2023 0.2700 0.2900 0.2700 0.2897 20,501 +0.01(+3.46%)
Jan 25, 2023 0.2900 0.2942 0.2763 0.2800 100,726 -0.01(-3.41%)
Jan 24, 2023 0.2845 0.3000 0.2845 0.2899 30,098 -0.01(-3.37%)
Jan 23, 2023 0.3080 0.3080 0.2890 0.3000 16,936 -0.01(-2.98%)
Jan 20, 2023 0.3099 0.3100 0.2924 0.3092 8,764 -0.00(-0.26%)
Jan 19, 2023 0.3020 0.3100 0.2961 0.3100 16,859 -0.01(-1.59%)
Jan 18, 2023 0.3001 0.3200 0.3000 0.3150 18,120 +0.01(+1.61%)
Jan 17, 2023 0.3000 0.3170 0.3000 0.3100 17,829 -0.00(-0.32%)
Jan 13, 2023 0.3240 0.3240 0.3110 0.3110 8,083 -0.00(-0.29%)
Jan 12, 2023 0.3080 0.3235 0.3080 0.3119 16,689 +0.00(+1.43%)
Jan 11, 2023 0.3183 0.3285 0.2959 0.3075 41,324 -0.02(-6.53%)
Jan 10, 2023 0.3102 0.3297 0.3001 0.3290 12,956 +0.01(+2.81%)
Jan 09, 2023 0.2910 0.3200 0.2910 0.3200 64,855 +0.02(+4.92%)
Jan 06, 2023 0.2919 0.3140 0.2852 0.3050 16,917 +0.00(+1.46%)
Jan 05, 2023 0.2891 0.3044 0.2825 0.3006 21,815 -0.00(-1.25%)
Jan 04, 2023 0.3019 0.3080 0.2935 0.3044 11,348 +0.01(+2.46%)
Jan 03, 2023 0.2960 0.3190 0.2915 0.2971 34,073 -0.00(-0.97%)
Dec 30, 2022 0.3200 0.3200 0.2951 0.3000 64,505 -0.01(-2.06%)
Dec 29, 2022 0.2880 0.3213 0.2880 0.3063 129,479 +0.01(+4.25%)
Dec 28, 2022 0.2985 0.2985 0.2700 0.2938 88,897 +0.00(+1.31%)
Dec 27, 2022 0.2885 0.2984 0.2700 0.2900 178,382 +0.02(+5.65%)
Dec 23, 2022 0.2808 0.2808 0.2700 0.2745 29,944 +0.00(+1.22%)
Dec 22, 2022 0.2849 0.2849 0.2700 0.2712 19,785 +0.00(+0.44%)
Dec 21, 2022 0.2885 0.2885 0.2688 0.2700 21,646 -0.00(-1.21%)
Dec 20, 2022 0.2650 0.2800 0.2650 0.2733 54,623 +0.01(+1.98%)
Dec 19, 2022 0.2700 0.2921 0.2652 0.2680 96,108 -0.01(-3.91%)
Dec 16, 2022 0.2571 0.2798 0.2571 0.2789 165,834 +0.01(+3.72%)
Dec 15, 2022 0.3000 0.3000 0.2623 0.2689 68,253 -0.00(-0.41%)
Dec 14, 2022 0.3153 0.3153 0.2700 0.2700 38,747 -0.01(-4.46%)
Dec 13, 2022 0.2673 0.2826 0.2632 0.2826 37,468 +0.02(+7.99%)
Dec 12, 2022 0.2575 0.2688 0.2575 0.2617 135,515 -0.00(-1.43%)
Dec 09, 2022 0.2500 0.2661 0.2470 0.2655 53,073 +0.00(+1.34%)
Dec 08, 2022 0.2380 0.2671 0.2380 0.2620 120,146 +0.02(+9.17%)
Dec 07, 2022 0.2200 0.2502 0.2200 0.2400 13,469 +0.00(+0.29%)
Dec 06, 2022 0.2481 0.2514 0.2254 0.2393 10,814 -0.01(-4.81%)
Dec 05, 2022 0.2101 0.2544 0.2101 0.2514 22,970 +0.01(+5.19%)
Dec 02, 2022 0.2501 0.2556 0.2390 0.2390 32,484 -0.01(-4.78%)
Dec 01, 2022 0.2281 0.2629 0.2281 0.2510 17,496 +0.02(+6.85%)
Nov 30, 2022 0.2200 0.2378 0.2200 0.2349 13,906 +0.01(+3.03%)
Nov 29, 2022 0.2100 0.2410 0.2100 0.2280 15,495 +0.02(+8.57%)
Nov 28, 2022 0.2600 0.2600 0.2100 0.2100 104,382 -0.04(-16.80%)
Nov 25, 2022 0.2340 0.2600 0.2340 0.2524 4,771 +0.00(+0.08%)
Nov 23, 2022 0.2589 0.2600 0.2379 0.2522 19,667 +0.00(+0.12%)
Nov 22, 2022 0.2266 0.2519 0.2230 0.2519 89,171 +0.01(+5.40%)
Nov 21, 2022 0.2300 0.2573 0.2240 0.2390 41,058 -0.02(-9.30%)
Nov 18, 2022 0.2600 0.2635 0.2239 0.2635 139,465 +0.04(+19.72%)
Nov 17, 2022 0.2385 0.2385 0.2187 0.2201 100,728 -0.02(-7.71%)
Nov 16, 2022 0.2581 0.2600 0.2301 0.2385 51,810 -0.02(-8.27%)
Nov 15, 2022 0.2600 0.2600 0.2513 0.2600 34,336 +0.00(+1.92%)
Nov 14, 2022 0.2530 0.2688 0.2511 0.2551 6,818 -0.01(-4.24%)
Nov 11, 2022 0.2663 0.2737 0.2663 0.2664 12,602 +0.01(+3.78%)
Nov 10, 2022 0.2500 0.2638 0.2500 0.2567 17,922 +0.00(+1.38%)
Nov 09, 2022 0.2514 0.2602 0.2500 0.2532 23,328 -0.01(-4.45%)
Nov 08, 2022 0.2800 0.2800 0.2500 0.2650 20,322 -0.01(-2.65%)
Nov 07, 2022 0.2800 0.2800 0.2602 0.2722 38,185 +0.00(+1.15%)
Nov 04, 2022 0.2801 0.2801 0.2651 0.2691 38,678 +0.00(+0.86%)
Nov 03, 2022 0.2600 0.2678 0.2583 0.2668 15,566 +0.01(+2.97%)
Nov 02, 2022 0.2612 0.2697 0.2590 0.2591 4,180 -0.00(-0.35%)
Nov 01, 2022 0.2800 0.2931 0.2583 0.2600 15,269 -0.02(-7.08%)
Oct 31, 2022 0.2700 0.2800 0.2705 0.2798 23,682 +0.00(+0.94%)
Oct 28, 2022 0.2551 0.2875 0.2551 0.2772 79,001 -0.02(-6.54%)
Oct 27, 2022 0.3100 0.3100 0.2821 0.2966 115,329 -0.00(-0.27%)
Oct 26, 2022 0.2854 0.3000 0.2854 0.2974 15,884 +0.02(+6.37%)
Oct 25, 2022 0.2639 0.2926 0.2639 0.2796 78,370 +0.00(+0.32%)
Oct 24, 2022 0.2521 0.2900 0.2521 0.2787 54,012 +0.01(+3.26%)
Oct 21, 2022 0.2500 0.2699 0.2500 0.2699 93,270 +0.02(+6.22%)
Oct 20, 2022 0.2700 0.2700 0.2501 0.2541 16,547 -0.00(-1.85%)
Oct 19, 2022 0.2600 0.2630 0.2520 0.2589 15,503 -0.00(-1.60%)
Oct 18, 2022 0.2620 0.2637 0.2620 0.2631 21,313 +0.01(+1.98%)
Oct 17, 2022 0.2600 0.2710 0.2464 0.2580 69,984 -0.00(-1.86%)
Oct 14, 2022 0.2733 0.2733 0.2517 0.2629 100,847 -0.01(-4.40%)
Oct 13, 2022 0.3010 0.3010 0.2733 0.2750 43,444 -0.01(-4.61%)
Oct 12, 2022 0.3022 0.3025 0.2800 0.2883 69,078 -0.01(-2.40%)
Oct 11, 2022 0.3011 0.3011 0.2937 0.2954 12,669 -0.01(-1.89%)
Oct 10, 2022 0.3010 0.3100 0.3010 0.3011 8,269 -0.00(-0.17%)
Oct 07, 2022 0.3055 0.3100 0.3011 0.3016 5,660 -0.00(-0.95%)
Oct 06, 2022 0.3030 0.3100 0.3000 0.3045 23,269 -0.01(-2.03%)
Oct 05, 2022 0.3099 0.3108 0.3060 0.3108 7,255 -0.00(-0.67%)
Oct 04, 2022 0.3100 0.3129 0.3003 0.3129 19,667 +0.00(+0.97%)
Oct 03, 2022 0.3000 0.3100 0.2973 0.3099 15,352 +0.01(+3.30%)
Sep 30, 2022 0.3080 0.3100 0.2959 0.3000 40,348 +0.00(+0.00%)
Sep 29, 2022 0.2910 0.3085 0.2910 0.3000 15,899 -0.01(-2.09%)
Sep 28, 2022 0.3009 0.3096 0.2910 0.3064 36,268 -0.00(-1.16%)
Sep 27, 2022 0.3100 0.3195 0.3017 0.3100 22,696 -0.00(-0.48%)
Sep 26, 2022 0.3000 0.3212 0.3000 0.3115 29,964 -0.01(-2.66%)
Sep 23, 2022 0.3570 0.3596 0.3176 0.3200 15,258 -0.02(-5.88%)
Sep 22, 2022 0.3460 0.3572 0.3040 0.3400 86,526 -0.01(-2.83%)
Sep 21, 2022 0.3380 0.3499 0.3297 0.3499 8,266 -0.00(-1.05%)
Sep 20, 2022 0.3461 0.3536 0.3317 0.3536 16,781 +0.00(+1.03%)
Sep 19, 2022 0.3320 0.3500 0.3249 0.3500 32,208 +0.01(+2.73%)
Sep 16, 2022 0.3407 0.3500 0.3322 0.3407 13,017 -0.00(-0.76%)
Sep 15, 2022 0.3410 0.3644 0.3401 0.3433 20,323 +0.00(+0.67%)
Sep 14, 2022 0.3450 0.3643 0.3321 0.3410 33,781 -0.01(-1.47%)
Sep 13, 2022 0.3645 0.3646 0.3320 0.3461 55,655 -0.01(-4.02%)
Sep 12, 2022 0.3570 0.3675 0.3545 0.3606 36,986 +0.00(+1.07%)
Sep 09, 2022 0.3635 0.3700 0.3427 0.3568 27,775 +0.01(+4.21%)
Sep 08, 2022 0.3542 0.3670 0.3423 0.3424 13,592 -0.02(-4.89%)
Sep 07, 2022 0.3477 0.3738 0.3420 0.3600 17,582 +0.01(+3.00%)
Sep 06, 2022 0.3495 0.3668 0.3465 0.3495 6,853 -0.00(-1.02%)
Sep 02, 2022 0.3400 0.3707 0.3400 0.3531 12,420 +0.00(+0.00%)
Sep 01, 2022 0.3700 0.3700 0.3400 0.3531 44,636 -0.01(-2.35%)
Aug 31, 2022 0.3570 0.3642 0.3501 0.3616 5,200 +0.00(+1.20%)
Aug 30, 2022 0.3649 0.3649 0.3426 0.3573 20,340 -0.01(-1.84%)
Aug 29, 2022 0.3700 0.3700 0.3601 0.3640 7,532 +0.00(+0.91%)
Aug 26, 2022 0.3580 0.3694 0.3504 0.3607 10,051 +0.01(+3.03%)
Aug 25, 2022 0.3499 0.3600 0.3414 0.3501 11,498 -0.01(-2.86%)
Aug 24, 2022 0.3600 0.3666 0.3600 0.3604 12,449 +0.00(+0.06%)
Aug 23, 2022 0.3612 0.3620 0.3436 0.3602 34,724 -0.01(-2.65%)
Aug 22, 2022 0.3700 0.3743 0.3560 0.3700 28,710 +0.00(+1.15%)
Aug 19, 2022 0.3620 0.3800 0.3600 0.3658 8,797 +0.01(+1.55%)
Aug 18, 2022 0.3600 0.3640 0.3553 0.3602 34,288 -0.00(-1.23%)
Aug 17, 2022 0.3536 0.3657 0.3536 0.3647 15,172 +0.01(+2.33%)
Aug 16, 2022 0.3720 0.3720 0.3231 0.3564 38,906 -0.02(-6.21%)
Aug 15, 2022 0.3600 0.3850 0.3510 0.3800 83,313 +0.00(+0.00%)
Aug 12, 2022 0.3769 0.3860 0.3600 0.3800 28,267 +0.00(+0.85%)
Aug 11, 2022 0.3800 0.4000 0.3195 0.3768 100,797 -0.00(-0.89%)
Aug 10, 2022 0.3699 0.4000 0.3525 0.3802 117,594 +0.01(+4.08%)
Aug 09, 2022 0.3610 0.3797 0.3610 0.3653 13,749 +0.01(+2.30%)
Aug 08, 2022 0.3800 0.3800 0.3570 0.3571 17,419 -0.02(-4.21%)
Aug 05, 2022 0.3559 0.3757 0.3552 0.3728 39,185 +0.03(+9.39%)
Aug 04, 2022 0.3630 0.3760 0.3406 0.3408 19,731 -0.03(-8.21%)
Aug 03, 2022 0.3800 0.3800 0.3520 0.3713 25,554 +0.00(+0.08%)
Aug 02, 2022 0.3500 0.4000 0.3401 0.3710 79,518 +0.04(+11.04%)
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.