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 (%)
Aug 31, 2021 0.6038 0.6162 0.5851 0.6039 141,156 +0.00(+0.02%)
Aug 30, 2021 0.6035 0.6098 0.5934 0.6038 75,364 -0.01(-1.03%)
Aug 27, 2021 0.6050 0.6300 0.5795 0.6101 407,006 +0.02(+3.13%)
Aug 26, 2021 0.6127 0.6175 0.5750 0.5916 279,158 -0.03(-4.81%)
Aug 25, 2021 0.5700 0.6800 0.5601 0.6215 1,597,321 +0.05(+8.39%)
Aug 24, 2021 0.5806 0.6068 0.5701 0.5734 409,346 -0.01(-0.88%)
Aug 23, 2021 0.5276 0.6000 0.5276 0.5785 503,175 +0.05(+9.48%)
Aug 20, 2021 0.5645 0.5894 0.5284 0.5284 250,995 -0.01(-1.73%)
Aug 19, 2021 0.5300 0.5800 0.5300 0.5377 232,449 -0.00(-0.43%)
Aug 18, 2021 0.5500 0.6170 0.5400 0.5400 423,483 +0.00(+0.00%)
Aug 17, 2021 0.5800 0.5880 0.5207 0.5400 614,149 -0.04(-7.69%)
Aug 16, 2021 0.6190 0.6300 0.5820 0.5850 1,171,266 -0.03(-5.34%)
Aug 13, 2021 0.6210 0.6318 0.6110 0.6180 662,049 -0.00(-0.32%)
Aug 12, 2021 0.6300 0.6401 0.6100 0.6200 460,339 -0.02(-3.20%)
Aug 11, 2021 0.6400 0.6478 0.6210 0.6405 448,054 -0.01(-1.16%)
Aug 10, 2021 0.6609 0.6850 0.6314 0.6480 1,797,405 -0.01(-2.20%)
Aug 09, 2021 0.6600 0.6780 0.6514 0.6626 931,737 +0.00(+0.49%)
Aug 06, 2021 0.6520 0.6789 0.6507 0.6594 807,164 +0.01(+1.45%)
Aug 05, 2021 0.6400 0.6738 0.6360 0.6500 1,233,440 +0.01(+1.56%)
Aug 04, 2021 0.6276 0.6750 0.6250 0.6400 1,246,869 +0.01(+1.59%)
Aug 03, 2021 0.6400 0.6580 0.6205 0.6300 749,533 -0.01(-1.56%)
Aug 02, 2021 0.6361 0.6470 0.6214 0.6400 329,991 +0.01(+1.14%)
Jul 30, 2021 0.6800 0.6800 0.6151 0.6328 1,003,711 -0.05(-6.94%)
Jul 29, 2021 0.6451 0.6899 0.6336 0.6800 1,473,291 +0.01(+1.04%)
Jul 28, 2021 0.6275 0.6988 0.6220 0.6730 5,658,002 +0.03(+5.09%)
Jul 27, 2021 0.6100 0.6460 0.6050 0.6404 965,163 +0.00(+0.72%)
Jul 26, 2021 0.6300 0.6710 0.6201 0.6358 1,645,532 +0.02(+2.55%)
Jul 23, 2021 0.6600 0.6613 0.5946 0.6200 868,565 -0.04(-6.06%)
Jul 22, 2021 0.6442 0.6690 0.6260 0.6600 787,567 +0.02(+3.03%)
Jul 21, 2021 0.6500 0.6599 0.6319 0.6406 356,101 +0.01(+1.09%)
Jul 20, 2021 0.6419 0.6648 0.6300 0.6337 1,402,501 -0.02(-2.66%)
Jul 19, 2021 0.6000 0.6600 0.5870 0.6510 863,799 +0.03(+5.37%)
Jul 16, 2021 0.6100 0.6200 0.6001 0.6178 215,170 -0.00(-0.39%)
Jul 15, 2021 0.6125 0.6300 0.6100 0.6202 355,098 -0.01(-1.29%)
Jul 14, 2021 0.6327 0.6400 0.6150 0.6283 387,356 -0.01(-1.87%)
Jul 13, 2021 0.6564 0.6739 0.6300 0.6403 762,234 -0.02(-2.85%)
Jul 12, 2021 0.6696 0.6850 0.6454 0.6591 482,623 -0.01(-1.39%)
Jul 09, 2021 0.6660 0.6977 0.6616 0.6684 568,762 -0.01(-1.69%)
Jul 08, 2021 0.6500 0.7300 0.6400 0.6799 1,475,694 +0.02(+3.75%)
Jul 07, 2021 0.6700 0.6800 0.6520 0.6553 903,428 -0.01(-2.03%)
Jul 06, 2021 0.6800 0.6800 0.6600 0.6689 467,519 -0.01(-1.36%)
Jul 02, 2021 0.6720 0.6848 0.6702 0.6781 237,094 -0.01(-0.98%)
Jul 01, 2021 0.6833 0.7164 0.6700 0.6848 1,774,601 +0.00(+0.26%)
Jun 30, 2021 0.6750 0.6900 0.6500 0.6830 431,927 +0.00(+0.35%)
Jun 29, 2021 0.6826 0.6999 0.6702 0.6806 493,776 -0.01(-1.36%)
Jun 28, 2021 0.7070 0.7196 0.6501 0.6900 871,832 -0.03(-3.82%)
Jun 25, 2021 0.7600 0.7720 0.7101 0.7174 2,453,773 -0.06(-7.26%)
Jun 24, 2021 0.6800 0.7980 0.6800 0.7736 12,518,959 +0.09(+12.93%)
Jun 23, 2021 0.7047 0.7101 0.6802 0.6850 368,498 -0.01(-1.58%)
Jun 22, 2021 0.6800 0.7124 0.6534 0.6960 921,334 +0.04(+5.45%)
Jun 21, 2021 0.6700 0.6898 0.6500 0.6600 642,574 -0.01(-1.86%)
Jun 18, 2021 0.6750 0.6839 0.6701 0.6725 94,360 -0.01(-1.74%)
Jun 17, 2021 0.6877 0.7039 0.6680 0.6844 387,282 +0.00(+0.66%)
Jun 16, 2021 0.6883 0.6980 0.6711 0.6799 277,464 -0.01(-0.76%)
Jun 15, 2021 0.7131 0.7180 0.6801 0.6851 401,789 -0.03(-4.58%)
Jun 14, 2021 0.7250 0.7380 0.7056 0.7180 415,867 -0.01(-0.77%)
Jun 11, 2021 0.7372 0.7568 0.7105 0.7236 568,355 -0.01(-1.80%)
Jun 10, 2021 0.7182 0.7800 0.7020 0.7369 2,571,797 +0.02(+3.42%)
Jun 09, 2021 0.6927 0.7177 0.6927 0.7125 350,615 +0.04(+5.71%)
Jun 08, 2021 0.6900 0.6906 0.6622 0.6740 488,130 -0.01(-1.56%)
Jun 07, 2021 0.6900 0.6959 0.6501 0.6847 604,182 +0.00(+0.71%)
Jun 04, 2021 0.6982 0.6999 0.6700 0.6799 520,108 -0.00(-0.38%)
Jun 03, 2021 0.7000 0.7232 0.6800 0.6825 1,427,183 -0.01(-1.09%)
Jun 02, 2021 0.6963 0.7176 0.6810 0.6900 462,521 -0.02(-2.73%)
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.