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, 2016 1.109 1.110 1.020 1.089 18,402 -0.02(-1.75%)
Aug 30, 2016 1.200 1.200 1.100 1.109 10,510 -0.06(-5.22%)
Aug 29, 2016 1.150 1.170 1.150 1.170 1,969 +0.02(+1.74%)
Aug 26, 2016 1.210 1.210 1.150 1.150 9,353 -0.06(-4.96%)
Aug 25, 2016 1.120 1.220 1.110 1.210 22,668 +0.12(+11.01%)
Aug 24, 2016 1.140 1.140 1.090 1.090 9,920 -0.03(-2.85%)
Aug 23, 2016 1.188 1.190 1.122 1.122 7,431 -0.06(-5.16%)
Aug 22, 2016 1.210 1.210 1.180 1.183 6,250 -0.03(-2.22%)
Aug 19, 2016 1.213 1.213 1.200 1.210 1,975 +0.00(+0.00%)
Aug 18, 2016 1.212 1.220 1.200 1.210 19,399 -0.00(-0.01%)
Aug 17, 2016 1.249 1.250 1.210 1.210 1,400 +0.00(+0.00%)
Aug 16, 2016 1.295 1.295 1.180 1.210 25,262 -0.06(-4.72%)
Aug 15, 2016 1.310 1.320 1.250 1.270 28,660 -0.03(-2.16%)
Aug 12, 2016 1.250 1.300 1.230 1.298 4,449 +0.05(+3.84%)
Aug 11, 2016 1.230 1.270 1.220 1.250 12,566 +0.01(+0.81%)
Aug 10, 2016 1.220 1.310 1.210 1.240 28,700 +0.00(+0.00%)
Aug 09, 2016 1.180 1.240 1.170 1.240 7,993 +0.11(+9.73%)
Aug 08, 2016 1.210 1.210 1.130 1.130 9,890 -0.10(-8.13%)
Aug 05, 2016 1.300 1.300 1.190 1.230 16,717 -0.03(-2.39%)
Aug 04, 2016 1.280 1.330 1.250 1.260 14,163 +0.01(+0.81%)
Aug 03, 2016 1.300 1.300 1.240 1.250 15,148 +0.03(+2.46%)
Aug 02, 2016 1.330 1.360 1.220 1.220 19,409 -0.10(-7.58%)
Aug 01, 2016 1.280 1.400 1.280 1.320 42,470 +0.02(+1.54%)
Jul 29, 2016 1.300 1.350 1.300 1.300 37,758 +0.01(+0.78%)
Jul 28, 2016 1.290 1.370 1.260 1.290 52,015 +0.04(+3.20%)
Jul 27, 2016 1.190 1.400 1.188 1.250 66,878 +0.06(+5.04%)
Jul 26, 2016 1.300 1.440 1.190 1.190 82,279 -0.06(-4.99%)
Jul 25, 2016 1.064 1.280 1.064 1.252 77,700 +0.21(+19.86%)
Jul 22, 2016 1.047 1.060 1.040 1.045 7,944 -0.01(-0.48%)
Jul 21, 2016 1.080 1.080 0.9810 1.050 6,562 -0.01(-0.94%)
Jul 20, 2016 1.090 1.110 1.024 1.060 44,208 -0.03(-2.75%)
Jul 19, 2016 0.9699 1.090 0.9699 1.090 22,442 +0.12(+12.38%)
Jul 18, 2016 0.9662 0.9699 0.9523 0.9699 2,749 +0.00(+0.20%)
Jul 15, 2016 0.8100 0.9700 0.8100 0.9680 14,609 +0.13(+15.24%)
Jul 14, 2016 0.8200 0.8679 0.8200 0.8400 3,600 +0.02(+2.43%)
Jul 13, 2016 0.8200 0.8275 0.8200 0.8201 4,207 -0.03(-3.97%)
Jul 12, 2016 0.8410 0.8890 0.8320 0.8540 57,215 +0.01(+1.67%)
Jul 11, 2016 0.8473 0.8480 0.8400 0.8400 28,306 -0.01(-0.83%)
Jul 08, 2016 0.8200 0.8500 0.8004 0.8470 56,290 +0.03(+3.04%)
Jul 07, 2016 0.8410 0.8595 0.8171 0.8220 14,827 -0.02(-2.81%)
Jul 06, 2016 0.8600 0.8600 0.8500 0.8458 9,767 -0.03(-3.89%)
Jul 05, 2016 0.8360 0.8800 0.8360 0.8800 5,999 +0.00(+0.48%)
Jul 01, 2016 0.8800 0.8758 0.8758 0.8758 2,600 -0.01(-1.40%)
Jun 30, 2016 0.8455 0.8885 0.8034 0.8882 42,094 +0.06(+7.66%)
Jun 29, 2016 0.8300 0.8300 0.8250 0.8250 2,950 +0.01(+0.89%)
Jun 28, 2016 0.8401 0.8401 0.8177 0.8177 2,030 -0.02(-2.64%)
Jun 27, 2016 0.8399 0.8399 0.8282 0.8399 3,900 -0.00(-0.01%)
Jun 24, 2016 0.8342 0.8459 0.8210 0.8400 10,964 -0.02(-1.88%)
Jun 23, 2016 0.8611 0.8611 0.8561 0.8561 3,000 -0.00(-0.50%)
Jun 22, 2016 0.8604 0.8604 0.8604 0.8604 945 -0.03(-3.33%)
Jun 21, 2016 0.8895 0.8900 0.8895 0.8900 397 +0.00(+0.00%)
Jun 20, 2016 0.8763 0.8900 0.8763 0.8900 450 +0.00(+0.00%)
Jun 17, 2016 0.8925 0.8925 0.8806 0.8900 2,257 +0.02(+2.30%)
Jun 16, 2016 0.9000 0.9000 0.8581 0.8700 8,005 -0.01(-1.44%)
Jun 15, 2016 0.8958 0.8959 0.8801 0.8827 6,570 -0.01(-0.92%)
Jun 14, 2016 0.8900 0.8937 0.8900 0.8909 1,794 -0.02(-2.10%)
Jun 13, 2016 0.9189 0.9240 0.9100 0.9100 7,774 +0.02(+2.11%)
Jun 10, 2016 0.9100 0.9100 0.8912 0.8912 5,657 -0.02(-2.07%)
Jun 09, 2016 0.9330 0.9330 0.8912 0.9100 5,300 +0.01(+0.65%)
Jun 08, 2016 0.9337 0.9364 0.9041 0.9041 850 -0.02(-1.73%)
Jun 07, 2016 0.9108 0.9200 0.9108 0.9200 2,250 +0.02(+1.79%)
Jun 06, 2016 0.9300 0.9300 0.8919 0.9038 26,381 -0.04(-4.63%)
Jun 03, 2016 0.8820 0.9477 0.8820 0.9477 6,459 +0.07(+8.31%)
Jun 02, 2016 0.9000 0.9000 0.8728 0.8750 22,051 -0.02(-2.32%)
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.