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, 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%)
Aug 01, 2022 0.3469 0.3500 0.3257 0.3341 12,713 +0.00(+1.12%)
Jul 29, 2022 0.3250 0.3400 0.3250 0.3304 7,331 +0.00(+1.13%)
Jul 28, 2022 0.3126 0.3283 0.3011 0.3267 30,572 +0.00(+0.49%)
Jul 27, 2022 0.3110 0.3251 0.3034 0.3251 38,786 +0.02(+5.35%)
Jul 26, 2022 0.3157 0.3214 0.3061 0.3086 22,953 -0.01(-3.29%)
Jul 25, 2022 0.3090 0.3214 0.3090 0.3191 20,674 +0.01(+4.28%)
Jul 22, 2022 0.3061 0.3061 0.3057 0.3060 1,675 +0.00(+0.23%)
Jul 21, 2022 0.3162 0.3232 0.3010 0.3053 38,211 +0.00(+0.43%)
Jul 20, 2022 0.3030 0.3140 0.3000 0.3040 47,994 -0.01(-2.84%)
Jul 19, 2022 0.3070 0.3129 0.2995 0.3129 55,067 +0.01(+1.79%)
Jul 18, 2022 0.3080 0.3153 0.3051 0.3074 63,310 +0.00(+0.10%)
Jul 15, 2022 0.3070 0.3095 0.3000 0.3071 22,395 +0.00(+0.39%)
Jul 14, 2022 0.3020 0.3070 0.3010 0.3059 38,159 +0.00(+0.96%)
Jul 13, 2022 0.3100 0.3077 0.3020 0.3030 73,210 -0.00(-1.27%)
Jul 12, 2022 0.3020 0.3079 0.3020 0.3069 25,465 +0.00(+1.52%)
Jul 11, 2022 0.3102 0.3102 0.3020 0.3023 22,773 -0.01(-2.92%)
Jul 08, 2022 0.3110 0.3200 0.3110 0.3114 40,081 -0.00(-1.55%)
Jul 07, 2022 0.3100 0.3181 0.3036 0.3163 90,527 +0.01(+2.69%)
Jul 06, 2022 0.3070 0.3200 0.3070 0.3080 54,202 +0.00(+0.10%)
Jul 05, 2022 0.3300 0.3367 0.3077 0.3077 25,473 -0.01(-4.56%)
Jul 01, 2022 0.3299 0.3299 0.3123 0.3224 26,420 +0.01(+2.61%)
Jun 30, 2022 0.3500 0.3500 0.3121 0.3142 24,168 +0.00(+1.35%)
Jun 29, 2022 0.3099 0.3200 0.2951 0.3100 68,551 +0.01(+3.30%)
Jun 28, 2022 0.3200 0.3620 0.2930 0.3001 415,283 -0.03(-8.48%)
Jun 27, 2022 0.3270 0.3300 0.3100 0.3279 44,703 +0.00(+0.83%)
Jun 24, 2022 0.3220 0.3284 0.3150 0.3252 8,703 +0.01(+1.69%)
Jun 23, 2022 0.3288 0.3298 0.3100 0.3198 55,552 -0.01(-2.77%)
Jun 22, 2022 0.3297 0.3297 0.3201 0.3289 1,865 -0.00(-0.24%)
Jun 21, 2022 0.3101 0.3297 0.3100 0.3297 39,886 +0.01(+3.35%)
Jun 17, 2022 0.3151 0.3279 0.3100 0.3190 72,815 +0.00(+0.50%)
Jun 16, 2022 0.3311 0.3493 0.3155 0.3174 39,832 -0.03(-9.29%)
Jun 15, 2022 0.3250 0.3500 0.3250 0.3499 31,910 +0.02(+6.55%)
Jun 14, 2022 0.3170 0.3305 0.3170 0.3284 24,141 -0.00(-0.45%)
Jun 13, 2022 0.3330 0.3330 0.3151 0.3299 86,822 -0.01(-1.76%)
Jun 10, 2022 0.3200 0.3399 0.3200 0.3358 17,067 -0.00(-1.06%)
Jun 09, 2022 0.3510 0.3510 0.3275 0.3394 156,758 -0.01(-1.71%)
Jun 08, 2022 0.3630 0.3630 0.3431 0.3453 104,197 -0.02(-4.45%)
Jun 07, 2022 0.3620 0.3670 0.3503 0.3614 69,843 -0.00(-0.66%)
Jun 06, 2022 0.3690 0.3800 0.3512 0.3638 66,526 -0.03(-6.69%)
Jun 03, 2022 0.3690 0.3951 0.3669 0.3899 119,634 -0.00(-0.28%)
Jun 02, 2022 0.3900 0.3910 0.3798 0.3910 35,426 +0.01(+2.89%)
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.