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 (%)
Aug 31, 2020 0.5600 0.6110 0.5600 0.6070 30,547 +0.03(+4.66%)
Aug 28, 2020 0.6000 0.6279 0.5772 0.5800 109,900 -0.05(-7.64%)
Aug 27, 2020 0.6680 0.6680 0.6021 0.6280 13,916 -0.01(-1.88%)
Aug 26, 2020 0.6300 0.6500 0.6250 0.6400 29,334 +0.01(+0.95%)
Aug 25, 2020 0.6087 0.6340 0.5959 0.6340 49,276 +0.03(+5.67%)
Aug 24, 2020 0.6300 0.6800 0.5830 0.6000 198,591 -0.08(-11.76%)
Aug 21, 2020 0.6825 0.6825 0.6628 0.6800 31,800 -0.01(-0.85%)
Aug 20, 2020 0.6799 0.6859 0.6501 0.6858 12,430 +0.01(+0.87%)
Aug 19, 2020 0.7000 0.7130 0.6501 0.6799 45,994 +0.01(+2.00%)
Aug 18, 2020 0.6600 0.7200 0.6600 0.6666 25,954 +0.00(+0.02%)
Aug 17, 2020 0.6887 0.6977 0.6665 0.6665 5,156 -0.01(-2.11%)
Aug 14, 2020 0.7000 0.7035 0.6750 0.6809 43,600 +0.01(+2.16%)
Aug 13, 2020 0.7800 0.7800 0.6304 0.6665 587,600 -0.11(-14.55%)
Aug 12, 2020 0.7750 0.8000 0.7515 0.7800 37,565 +0.01(+0.68%)
Aug 11, 2020 0.7850 0.8000 0.7531 0.7747 128,437 -0.01(-1.56%)
Aug 10, 2020 0.7800 0.8000 0.7703 0.7870 133,900 +0.02(+2.21%)
Aug 07, 2020 0.7367 0.7800 0.7367 0.7700 170,600 +0.03(+4.52%)
Aug 06, 2020 0.7390 0.7480 0.7025 0.7367 174,500 +0.01(+0.92%)
Aug 05, 2020 0.7000 0.7390 0.7000 0.7300 377,112 +0.03(+4.35%)
Aug 04, 2020 0.6820 0.7100 0.6700 0.6996 160,250 -0.00(-0.37%)
Aug 03, 2020 0.7400 0.7500 0.6710 0.7022 99,328 +0.00(+0.20%)
Jul 31, 2020 0.6714 0.7187 0.6600 0.7008 23,100 +0.00(+0.13%)
Jul 30, 2020 0.7104 0.7399 0.6600 0.6999 15,705 -0.01(-1.99%)
Jul 29, 2020 0.7000 0.7149 0.6900 0.7141 78,051 +0.00(+0.58%)
Jul 28, 2020 0.6400 0.7100 0.6200 0.7100 133,470 +0.08(+12.72%)
Jul 27, 2020 0.6350 0.6375 0.6160 0.6299 122,717 -0.01(-0.87%)
Jul 24, 2020 0.6200 0.6355 0.6150 0.6354 114,500 +0.00(+0.62%)
Jul 23, 2020 0.6330 0.6330 0.6001 0.6315 11,402 +0.00(+0.00%)
Jul 22, 2020 0.6300 0.6360 0.6280 0.6315 24,953 +0.00(+0.73%)
Jul 21, 2020 0.6001 0.6272 0.5940 0.6269 53,284 +0.00(+0.74%)
Jul 20, 2020 0.6300 0.6300 0.6176 0.6223 6,324 +0.00(+0.76%)
Jul 17, 2020 0.6110 0.6176 0.5822 0.6176 34,500 +0.02(+2.93%)
Jul 16, 2020 0.5900 0.6300 0.5780 0.6000 28,795 -0.04(-5.97%)
Jul 15, 2020 0.6081 0.6381 0.5505 0.6381 42,791 +0.01(+1.30%)
Jul 14, 2020 0.6400 0.6489 0.6080 0.6299 46,212 +0.03(+4.97%)
Jul 13, 2020 0.6225 0.6350 0.6001 0.6001 11,841 -0.02(-3.71%)
Jul 10, 2020 0.6224 0.6297 0.6224 0.6232 10,400 +0.00(+0.11%)
Jul 09, 2020 0.6050 0.6299 0.6050 0.6225 8,547 +0.01(+1.97%)
Jul 08, 2020 0.6301 0.6301 0.6001 0.6105 41,759 -0.02(-3.10%)
Jul 07, 2020 0.6300 0.6588 0.6221 0.6300 20,644 -0.03(-3.96%)
Jul 06, 2020 0.6400 0.7040 0.6370 0.6560 34,114 +0.02(+2.52%)
Jul 02, 2020 0.6650 0.6800 0.6399 0.6399 68,100 -0.02(-3.05%)
Jul 01, 2020 0.6500 0.6700 0.6200 0.6600 10,800 +0.01(+0.95%)
Jun 30, 2020 0.6700 0.6993 0.6401 0.6538 45,221 -0.01(-1.83%)
Jun 29, 2020 0.6500 0.6780 0.6472 0.6660 13,731 +0.01(+0.82%)
Jun 26, 2020 0.6800 0.7019 0.6500 0.6606 36,200 +0.01(+1.32%)
Jun 25, 2020 0.7200 0.7200 0.6200 0.6520 71,412 -0.07(-9.39%)
Jun 24, 2020 0.6501 0.7196 0.6205 0.7196 68,216 +0.06(+9.05%)
Jun 23, 2020 0.6480 0.6699 0.6132 0.6599 35,816 -0.01(-1.21%)
Jun 22, 2020 0.6000 0.6700 0.6000 0.6680 46,274 +0.04(+5.86%)
Jun 19, 2020 0.6500 0.6500 0.6150 0.6310 41,200 +0.00(+0.05%)
Jun 18, 2020 0.6320 0.6549 0.6200 0.6307 11,259 +0.01(+0.90%)
Jun 17, 2020 0.6700 0.6700 0.6251 0.6251 15,854 -0.02(-3.83%)
Jun 16, 2020 0.6200 0.6600 0.6026 0.6500 45,118 +0.03(+4.84%)
Jun 15, 2020 0.6000 0.6340 0.6000 0.6200 49,325 -0.01(-0.88%)
Jun 12, 2020 0.6921 0.6921 0.6000 0.6255 37,400 -0.00(-0.70%)
Jun 11, 2020 0.6110 0.6358 0.6000 0.6299 23,775 -0.01(-1.58%)
Jun 10, 2020 0.6500 0.6500 0.6006 0.6400 10,532 -0.01(-1.83%)
Jun 09, 2020 0.6600 0.7004 0.6169 0.6519 60,552 -0.01(-1.23%)
Jun 08, 2020 0.6400 0.6600 0.6021 0.6600 68,822 +0.02(+3.86%)
Jun 05, 2020 0.5600 0.6380 0.5600 0.6355 157,400 +0.08(+14.20%)
Jun 04, 2020 0.5419 0.5600 0.5402 0.5565 69,565 +0.01(+1.13%)
Jun 03, 2020 0.5665 0.5665 0.5401 0.5503 44,190 -0.01(-1.73%)
Jun 02, 2020 0.5500 0.5789 0.5400 0.5600 7,106 -0.02(-3.31%)
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.