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, 2022 0.3080 0.3100 0.2959 0.3000 40,348 +0.00(+0.00%)
Sep 29, 2022 0.2910 0.3085 0.2910 0.3000 15,899 -0.01(-2.09%)
Sep 28, 2022 0.3009 0.3096 0.2910 0.3064 36,268 -0.00(-1.16%)
Sep 27, 2022 0.3100 0.3195 0.3017 0.3100 22,696 -0.00(-0.48%)
Sep 26, 2022 0.3000 0.3212 0.3000 0.3115 29,964 -0.01(-2.66%)
Sep 23, 2022 0.3570 0.3596 0.3176 0.3200 15,258 -0.02(-5.88%)
Sep 22, 2022 0.3460 0.3572 0.3040 0.3400 86,526 -0.01(-2.83%)
Sep 21, 2022 0.3380 0.3499 0.3297 0.3499 8,266 -0.00(-1.05%)
Sep 20, 2022 0.3461 0.3536 0.3317 0.3536 16,781 +0.00(+1.03%)
Sep 19, 2022 0.3320 0.3500 0.3249 0.3500 32,208 +0.01(+2.73%)
Sep 16, 2022 0.3407 0.3500 0.3322 0.3407 13,017 -0.00(-0.76%)
Sep 15, 2022 0.3410 0.3644 0.3401 0.3433 20,323 +0.00(+0.67%)
Sep 14, 2022 0.3450 0.3643 0.3321 0.3410 33,781 -0.01(-1.47%)
Sep 13, 2022 0.3645 0.3646 0.3320 0.3461 55,655 -0.01(-4.02%)
Sep 12, 2022 0.3570 0.3675 0.3545 0.3606 36,986 +0.00(+1.07%)
Sep 09, 2022 0.3635 0.3700 0.3427 0.3568 27,775 +0.01(+4.21%)
Sep 08, 2022 0.3542 0.3670 0.3423 0.3424 13,592 -0.02(-4.89%)
Sep 07, 2022 0.3477 0.3738 0.3420 0.3600 17,582 +0.01(+3.00%)
Sep 06, 2022 0.3495 0.3668 0.3465 0.3495 6,853 -0.00(-1.02%)
Sep 02, 2022 0.3400 0.3707 0.3400 0.3531 12,420 +0.00(+0.00%)
Sep 01, 2022 0.3700 0.3700 0.3400 0.3531 44,636 -0.01(-2.35%)
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%)
Jun 01, 2022 0.3700 0.3800 0.3616 0.3800 67,727 +0.01(+2.73%)
May 31, 2022 0.3550 0.3700 0.3412 0.3699 48,432 +0.01(+4.20%)
May 27, 2022 0.3460 0.3550 0.3285 0.3550 46,641 +0.01(+1.49%)
May 26, 2022 0.3488 0.3500 0.3250 0.3498 46,632 +0.02(+5.33%)
May 25, 2022 0.3470 0.3599 0.3251 0.3321 46,942 -0.02(-4.62%)
May 24, 2022 0.3500 0.3615 0.3305 0.3482 21,070 -0.00(-0.51%)
May 23, 2022 0.3500 0.3500 0.3452 0.3500 33,671 +0.00(+0.03%)
May 20, 2022 0.3260 0.3500 0.3260 0.3499 15,991 +0.00(+0.32%)
May 19, 2022 0.3234 0.3503 0.3234 0.3488 32,251 +0.01(+1.66%)
May 18, 2022 0.3455 0.3500 0.3410 0.3431 57,851 -0.00(-0.69%)
May 17, 2022 0.3430 0.3500 0.3331 0.3455 42,293 +0.00(+0.99%)
May 16, 2022 0.3350 0.3500 0.3299 0.3421 103,265 +0.01(+3.35%)
May 13, 2022 0.3500 0.3500 0.3200 0.3310 67,597 +0.02(+6.71%)
May 12, 2022 0.3240 0.3400 0.3101 0.3102 224,036 +0.00(+0.00%)
May 11, 2022 0.3301 0.3301 0.3102 0.3102 70,069 -0.01(-4.23%)
May 10, 2022 0.3302 0.3469 0.3050 0.3239 217,859 -0.01(-2.41%)
May 09, 2022 0.3667 0.3667 0.3301 0.3319 64,983 -0.03(-9.34%)
May 06, 2022 0.3781 0.3783 0.3500 0.3661 56,453 +0.01(+1.67%)
May 05, 2022 0.3838 0.3838 0.3600 0.3601 115,182 -0.02(-5.36%)
May 04, 2022 0.3836 0.4026 0.3623 0.3805 95,979 -0.00(-0.81%)
May 03, 2022 0.3800 0.4100 0.3770 0.3836 50,318 -0.01(-1.64%)
May 02, 2022 0.3886 0.4056 0.3771 0.3900 149,788 +0.03(+7.71%)
Apr 29, 2022 0.3980 0.4326 0.3621 0.3621 133,465 -0.05(-13.10%)
Apr 28, 2022 0.4080 0.4167 0.3810 0.4167 127,036 +0.02(+4.17%)
Apr 27, 2022 0.4100 0.4120 0.3805 0.4000 81,125 +0.00(+0.05%)
Apr 26, 2022 0.4016 0.4100 0.3900 0.3998 117,690 -0.01(-1.82%)
Apr 25, 2022 0.4068 0.4252 0.4000 0.4072 21,083 -0.00(-0.68%)
Apr 22, 2022 0.4330 0.4381 0.4000 0.4100 205,941 -0.02(-3.94%)
Apr 21, 2022 0.4420 0.4421 0.4120 0.4268 162,383 +0.01(+1.38%)
Apr 20, 2022 0.4230 0.4429 0.4060 0.4210 53,099 -0.01(-1.93%)
Apr 19, 2022 0.4156 0.4300 0.4156 0.4293 56,732 +0.01(+3.27%)
Apr 18, 2022 0.4090 0.4383 0.4090 0.4157 35,705 -0.01(-3.33%)
Apr 14, 2022 0.4198 0.4300 0.4121 0.4300 28,404 -0.00(-0.44%)
Apr 13, 2022 0.4100 0.4397 0.4100 0.4319 83,851 +0.01(+1.98%)
Apr 12, 2022 0.4200 0.4370 0.4200 0.4235 49,520 +0.01(+1.49%)
Apr 11, 2022 0.4500 0.4580 0.3657 0.4173 163,117 -0.04(-8.31%)
Apr 08, 2022 0.4594 0.4594 0.4510 0.4551 34,104 +0.00(+0.78%)
Apr 07, 2022 0.4690 0.4697 0.4502 0.4516 47,074 -0.02(-4.46%)
Apr 06, 2022 0.4729 0.4731 0.4603 0.4727 77,138 +0.00(+0.40%)
Apr 05, 2022 0.4799 0.4936 0.4626 0.4708 118,791 -0.01(-1.67%)
Apr 04, 2022 0.4730 0.4800 0.4625 0.4788 41,518 +0.01(+1.16%)
Apr 01, 2022 0.4620 0.4800 0.4620 0.4733 42,216 +0.00(+0.70%)
Mar 31, 2022 0.4835 0.4835 0.4700 0.4700 38,084 -0.01(-1.84%)
Mar 30, 2022 0.5036 0.5069 0.4781 0.4788 40,016 -0.01(-1.52%)
Mar 29, 2022 0.5145 0.5145 0.4859 0.4862 30,068 -0.00(-0.80%)
Mar 28, 2022 0.5200 0.5266 0.4851 0.4901 56,097 -0.04(-7.05%)
Mar 25, 2022 0.5220 0.5345 0.5040 0.5273 124,181 +0.01(+2.29%)
Mar 24, 2022 0.5080 0.5399 0.4900 0.5155 175,076 +0.01(+1.86%)
Mar 23, 2022 0.5200 0.5212 0.4930 0.5061 82,651 -0.00(-0.78%)
Mar 22, 2022 0.4890 0.5440 0.4890 0.5101 266,843 +0.03(+5.63%)
Mar 21, 2022 0.5000 0.5000 0.4821 0.4829 57,655 -0.02(-3.34%)
Mar 18, 2022 0.4600 0.5036 0.4600 0.4996 115,016 +0.02(+5.18%)
Mar 17, 2022 0.4960 0.4970 0.4736 0.4750 61,235 -0.02(-3.16%)
Mar 16, 2022 0.5000 0.5099 0.4689 0.4905 56,564 -0.01(-2.54%)
Mar 15, 2022 0.5120 0.5200 0.4900 0.5033 68,512 -0.00(-0.36%)
Mar 14, 2022 0.5000 0.5328 0.5000 0.5051 177,552 -0.00(-0.34%)
Mar 11, 2022 0.4900 0.5150 0.4900 0.5068 54,308 -0.00(-0.24%)
Mar 10, 2022 0.5052 0.5184 0.5010 0.5080 69,446 +0.02(+3.53%)
Mar 09, 2022 0.4632 0.5149 0.4632 0.4907 57,923 +0.01(+1.57%)
Mar 08, 2022 0.5036 0.5073 0.4828 0.4831 77,321 +0.01(+2.24%)
Mar 07, 2022 0.4800 0.5093 0.4610 0.4725 221,693 -0.01(-1.77%)
Mar 04, 2022 0.4810 0.4984 0.4740 0.4810 50,539 -0.01(-2.12%)
Mar 03, 2022 0.5000 0.5099 0.4821 0.4914 195,359 +0.00(+0.20%)
Mar 02, 2022 0.4800 0.5066 0.4800 0.4904 143,597 -0.02(-3.84%)
Mar 01, 2022 0.4700 0.5281 0.4700 0.5100 368,323 +0.04(+7.37%)
Feb 28, 2022 0.4680 0.4899 0.4610 0.4750 103,496 -0.01(-1.66%)
Feb 25, 2022 0.4634 0.4968 0.4753 0.4830 44,156 +0.01(+2.72%)
Feb 24, 2022 0.4502 0.4800 0.4502 0.4702 72,727 -0.01(-2.04%)
Feb 23, 2022 0.4831 0.4987 0.4700 0.4800 14,911 -0.00(-0.64%)
Feb 22, 2022 0.5200 0.5200 0.4754 0.4831 22,003 -0.01(-1.85%)
Feb 18, 2022 0.4922 0 +0.00(+0.16%)
Feb 17, 2022 0.4565 0.4996 0.4565 0.4914 34,848 +0.02(+4.09%)
Feb 16, 2022 0.4900 0.5010 0.4700 0.4721 80,199 -0.01(-2.86%)
Feb 15, 2022 0.5000 0.5000 0.4675 0.4860 38,305 +0.03(+5.65%)
Feb 14, 2022 0.4900 0.5002 0.4510 0.4600 99,224 -0.05(-9.80%)
Feb 11, 2022 0.4966 0.5200 0.4946 0.5100 131,431 +0.01(+1.03%)
Feb 10, 2022 0.5002 0.5161 0.5001 0.5048 83,833 +0.00(+0.92%)
Feb 09, 2022 0.5030 0.5072 0.4951 0.5002 74,838 +0.00(+0.66%)
Feb 08, 2022 0.5000 0.5001 0.4950 0.4969 24,987 -0.01(-1.56%)
Feb 07, 2022 0.4890 0.5199 0.4729 0.5048 105,944 +0.01(+2.48%)
Feb 04, 2022 0.4960 0.4999 0.4826 0.4926 73,691 -0.01(-1.48%)
Feb 03, 2022 0.4740 0.5000 170,030 +0.06(+13.64%)
Feb 02, 2022 0.4848 0.5069 0.4701 0.4400 54,881 -0.06(-11.96%)
Feb 01, 2022 0.4480 0.5400 0.4400 0.4998 138,200 +0.06(+13.59%)
Jan 31, 2022 0.4500 0.4669 0.4400 295,760 +0.00(+0.05%)
Jan 28, 2022 0.4600 0.4600 0.4231 0.4398 110,767 +0.04(+9.90%)
Jan 27, 2022 0.5000 0.5000 0.4002 0.4002 129,209 -0.08(-16.62%)
Jan 26, 2022 0.4670 0.4800 0.4541 0.4800 190,283 +0.03(+6.67%)
Jan 25, 2022 0.4101 0.4703 0.4101 0.4500 267,553 +0.01(+2.90%)
Jan 24, 2022 0.4600 0.4617 0.4100 0.4373 389,459 -0.02(-5.28%)
Jan 21, 2022 0.4500 0.4800 0.4500 0.4617 93,004 -0.00(-0.28%)
Jan 20, 2022 0.4656 0.4922 0.4630 0.4630 66,920 +0.01(+1.76%)
Jan 19, 2022 0.4587 0.4801 0.4523 0.4550 103,479 -0.01(-3.19%)
Jan 18, 2022 0.4600 0.4884 0.4600 0.4700 126,806 -0.01(-2.10%)
Jan 14, 2022 0.4801 0 -0.07(-12.68%)
Jan 13, 2022 0.5700 0.5797 0.5400 0.5498 76,109 -0.03(-5.27%)
Jan 12, 2022 0.5400 0.5804 0.5100 0.5804 185,643 +0.03(+5.53%)
Jan 11, 2022 0.4700 0.5500 0.4414 0.5500 292,253 +0.09(+19.41%)
Jan 10, 2022 0.4711 0.4711 0.4470 0.4606 217,957 +0.01(+2.56%)
Jan 07, 2022 0.4402 0.4699 0.4402 0.4491 70,613 -0.00(-0.82%)
Jan 06, 2022 0.4620 0.4620 0.4202 0.4528 150,772 +0.01(+1.21%)
Jan 05, 2022 0.4550 0.4699 0.4500 0.4474 135,136 -0.02(-5.11%)
Jan 04, 2022 0.4550 0.4715 0.4501 0.4715 73,271 +0.01(+2.50%)
Jan 03, 2022 0.4400 0.4610 0.4400 0.4600 115,899 +0.01(+3.35%)
Dec 31, 2021 0.4395 0.4570 0.4351 0.4451 232,352 +0.02(+4.68%)
Dec 30, 2021 0.4400 0.4504 0.4211 0.4252 348,391 -0.02(-4.19%)
Dec 29, 2021 0.4465 0.4675 0.4200 0.4438 496,680 +0.01(+3.14%)
Dec 28, 2021 0.4580 0.4699 0.4300 0.4303 298,589 -0.02(-3.71%)
Dec 27, 2021 0.4640 0.4640 0.4439 0.4469 344,674 -0.01(-2.93%)
Dec 23, 2021 0.4668 0.4700 0.4577 0.4604 81,975 -0.01(-3.05%)
Dec 22, 2021 0.4677 0.4749 0.4560 0.4749 231,447 +0.00(+0.19%)
Dec 21, 2021 0.4700 0.4741 0.4600 0.4740 427,152 -0.00(-0.15%)
Dec 20, 2021 0.4900 0.4900 0.4651 0.4747 227,672 -0.01(-2.84%)
Dec 17, 2021 0.4800 0.4900 0.4800 0.4886 59,721 +0.00(+0.49%)
Dec 16, 2021 0.4830 0.5006 0.4809 0.4862 75,897 +0.01(+1.31%)
Dec 15, 2021 0.4852 0.4889 0.4501 0.4799 231,630 +0.01(+1.44%)
Dec 14, 2021 0.4819 0.4842 0.4700 0.4731 139,310 -0.01(-2.29%)
Dec 13, 2021 0.4890 0.4990 0.4800 0.4842 123,280 -0.02(-3.74%)
Dec 10, 2021 0.4890 0.5220 0.4794 0.5030 235,232 +0.01(+2.67%)
Dec 09, 2021 0.5150 0.5173 0.4898 0.4899 72,201 -0.03(-5.75%)
Dec 08, 2021 0.4930 0.5393 0.4810 0.5198 186,256 +0.02(+4.57%)
Dec 07, 2021 0.4800 0.5009 0.4800 0.4971 174,056 +0.01(+1.45%)
Dec 06, 2021 0.5000 0.5000 0.4671 0.4900 183,184 -0.01(-2.00%)
Dec 03, 2021 0.5193 0.5235 0.4800 0.5000 252,328 -0.01(-1.96%)
Dec 02, 2021 0.4971 0.5299 0.4950 0.5100 250,991 +0.02(+3.05%)
Dec 01, 2021 0.5200 0.5300 0.4800 0.4949 287,688 -0.02(-4.75%)
Nov 30, 2021 0.5200 0.5421 0.5000 0.5196 273,152 -0.01(-1.96%)
Nov 29, 2021 0.5303 0.5449 0.5146 0.5300 193,435 -0.01(-1.12%)
Nov 26, 2021 0.5320 0.5800 0.5320 0.5360 164,331 -0.03(-5.96%)
Nov 24, 2021 0.5535 0.5900 0.5501 0.5700 137,194 +0.01(+1.79%)
Nov 23, 2021 0.5400 0.5600 0.5360 0.5600 298,097 +0.02(+3.63%)
Nov 22, 2021 0.5400 0.5599 0.5335 0.5404 493,567 -0.01(-1.75%)
Nov 19, 2021 0.5725 0.5750 0.5500 0.5500 394,277 -0.01(-1.79%)
Nov 18, 2021 0.6100 0.6300 0.5626 0.5600 1,260,008 -0.07(-10.83%)
Nov 17, 2021 0.6500 0.6630 0.6100 0.6280 1,750,348 +0.01(+1.23%)
Nov 16, 2021 0.6874 0.6900 0.6110 0.6204 1,129,704 -0.08(-11.36%)
Nov 15, 2021 0.6834 0.7028 0.6800 0.6999 448,828 +0.02(+2.93%)
Nov 12, 2021 0.6681 0.6950 0.6581 0.6800 297,858 +0.01(+1.67%)
Nov 11, 2021 0.7190 0.7190 0.6450 0.6688 711,711 -0.05(-7.02%)
Nov 10, 2021 0.7000 0.7193 888,052 +0.02(+2.98%)
Nov 09, 2021 0.7072 0.7198 0.6913 0.6985 461,001 -0.03(-4.04%)
Nov 08, 2021 0.7100 0.7396 0.6969 0.7279 1,179,906 +0.06(+9.43%)
Nov 05, 2021 0.6800 0.7167 0.6552 0.6652 1,294,328 -0.01(-1.82%)
Nov 04, 2021 0.6600 0.6848 0.6590 0.6775 543,315 +0.02(+2.64%)
Nov 03, 2021 0.6805 0.6956 0.6514 0.6601 764,643 -0.02(-3.00%)
Nov 02, 2021 0.7150 0.7300 0.6728 0.6805 670,631 -0.03(-4.15%)
Nov 01, 2021 0.6989 0.7279 0.6803 0.7100 1,575,493 +0.02(+2.20%)
Oct 29, 2021 0.6700 0.6979 0.6700 0.6947 514,282 -0.02(-2.15%)
Oct 28, 2021 0.7100 0.8201 0.6700 0.7100 3,370,547 +0.02(+2.94%)
Oct 27, 2021 0.7300 0.7600 0.6555 0.6897 1,549,737 -0.08(-10.51%)
Oct 26, 2021 0.8190 0.7707 2,244,227 +0.02(+2.75%)
Oct 25, 2021 0.7800 0.7930 0.7028 0.7501 4,012,232 -0.07(-8.15%)
Oct 22, 2021 0.6900 1.020 0.6301 0.8167 22,082,432 +0.05(+6.73%)
Oct 21, 2021 0.6100 0.8500 0.6030 0.7652 10,370,049 +0.17(+27.53%)
Oct 20, 2021 0.6000 0.6030 0.5900 0.6000 125,036 -0.01(-1.30%)
Oct 19, 2021 0.5900 0.6079 0.5812 0.6079 56,700 +0.02(+3.03%)
Oct 18, 2021 0.6221 0.6221 0.5800 0.5900 83,689 -0.01(-1.19%)
Oct 15, 2021 0.6041 0.6100 0.5970 0.5971 95,025 -0.01(-1.16%)
Oct 14, 2021 0.5995 0.6080 0.5995 0.6041 45,596 -0.00(-0.38%)
Oct 13, 2021 0.5952 0.6066 0.5952 0.6064 68,799 +0.01(+1.07%)
Oct 12, 2021 0.6100 0.6119 0.6000 0.6000 54,266 -0.00(-0.05%)
Oct 11, 2021 0.6070 0.6104 0.5990 0.6003 47,231 +0.00(+0.07%)
Oct 08, 2021 0.5727 0.6100 0.5727 0.5999 93,771 +0.02(+3.16%)
Oct 07, 2021 0.5800 0.5960 0.5718 0.5815 363,786 -0.01(-0.92%)
Oct 06, 2021 0.5800 0.5870 0.5753 0.5869 133,589 +0.01(+1.19%)
Oct 05, 2021 0.6200 0.6218 0.5612 0.5800 530,236 -0.03(-4.56%)
Oct 04, 2021 0.6230 0.6330 0.6006 0.6077 152,706 -0.02(-3.16%)
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.