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 (%)
Sep 30, 2016 0.9399 1.000 0.9353 0.9698 54,281 +0.03(+3.26%)
Sep 29, 2016 0.9288 0.9400 0.9187 0.9392 19,600 +0.01(+0.78%)
Sep 28, 2016 0.9300 0.9400 0.9131 0.9319 7,287 +0.01(+1.29%)
Sep 27, 2016 0.9700 0.9700 0.8962 0.9200 8,597 -0.06(-6.12%)
Sep 26, 2016 0.9901 0.9990 0.9700 0.9800 35,325 -0.02(-2.00%)
Sep 23, 2016 0.9900 1.020 0.9700 1.000 17,122 +0.01(+1.01%)
Sep 22, 2016 1.010 1.020 0.9861 0.9900 24,463 -0.05(-4.81%)
Sep 21, 2016 1.050 1.058 1.011 1.040 5,750 -0.03(-2.80%)
Sep 20, 2016 1.100 1.100 1.060 1.070 3,814 -0.04(-3.60%)
Sep 19, 2016 1.080 1.130 1.080 1.110 2,865 +0.01(+0.91%)
Sep 16, 2016 1.120 1.140 1.060 1.100 21,825 +0.00(+0.00%)
Sep 15, 2016 1.105 1.120 1.100 1.100 2,429 -0.00(-0.14%)
Sep 14, 2016 1.101 1.122 1.100 1.101 28,525 -0.02(-1.63%)
Sep 13, 2016 1.100 1.120 1.100 1.120 13,341 -0.00(-0.01%)
Sep 12, 2016 1.120 1.140 1.119 1.120 7,964 -0.01(-0.89%)
Sep 09, 2016 1.170 1.170 1.126 1.130 16,594 -0.03(-2.59%)
Sep 08, 2016 1.110 1.160 1.110 1.160 30,662 +0.02(+1.75%)
Sep 07, 2016 1.133 1.160 1.120 1.140 28,581 +0.00(+0.00%)
Sep 06, 2016 1.080 1.160 1.079 1.140 22,320 +0.06(+5.38%)
Sep 02, 2016 1.080 1.082 1.082 1.082 7,700 +0.04(+4.02%)
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.