Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelso Technologies (NY: KIQ )

N/A 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, 2020 0.5434 0.5475 0.5200 0.5475 53,198 +0.04(+7.44%)
Sep 29, 2020 0.5025 0.5240 0.4902 0.5096 35,219 +0.01(+1.09%)
Sep 28, 2020 0.5099 0.5107 0.4848 0.5041 14,443 +0.00(+0.04%)
Sep 25, 2020 0.5001 0.5170 0.4700 0.5039 51,900 -0.01(-1.41%)
Sep 24, 2020 0.5220 0.5220 0.5000 0.5111 13,987 -0.01(-2.63%)
Sep 23, 2020 0.5205 0.5249 0.5000 0.5249 27,053 +0.00(+0.94%)
Sep 22, 2020 0.5270 0.5270 0.5000 0.5200 41,443 +0.00(+0.10%)
Sep 21, 2020 0.5000 0.5469 0.5000 0.5195 18,007 +0.01(+2.49%)
Sep 18, 2020 0.5593 0.5593 0.5069 0.5069 56,100 -0.04(-7.43%)
Sep 17, 2020 0.5501 0.5679 0.5411 0.5476 15,689 -0.02(-3.54%)
Sep 16, 2020 0.5411 0.5999 0.5411 0.5677 34,063 -0.01(-2.12%)
Sep 15, 2020 0.5300 0.5800 0.5279 0.5800 53,083 +0.06(+11.84%)
Sep 14, 2020 0.5400 0.5599 0.5003 0.5186 49,067 -0.02(-3.96%)
Sep 11, 2020 0.5549 0.5755 0.5231 0.5400 16,100 +0.02(+3.23%)
Sep 10, 2020 0.5520 0.5800 0.5230 0.5231 108,741 -0.03(-5.24%)
Sep 09, 2020 0.5699 0.5789 0.5500 0.5520 47,138 -0.00(-0.52%)
Sep 08, 2020 0.5940 0.5940 0.5505 0.5549 52,117 -0.03(-4.31%)
Sep 04, 2020 0.5600 0.5899 0.5600 0.5799 23,500 -0.00(-0.26%)
Sep 03, 2020 0.5750 0.5889 0.5600 0.5814 39,910 -0.01(-1.29%)
Sep 02, 2020 0.5705 0.6500 0.5705 0.5890 54,893 -0.00(-0.15%)
Sep 01, 2020 0.5930 0.6066 0.5702 0.5899 16,028 -0.02(-2.82%)
Aug 31, 2020 0.5600 0.6110 0.5600 0.6070 30,547 +0.03(+4.66%)
Aug 28, 2020 0.6000 0.6279 0.5772 0.5800 109,900 -0.05(-7.64%)
Aug 27, 2020 0.6680 0.6680 0.6021 0.6280 13,916 -0.01(-1.88%)
Aug 26, 2020 0.6300 0.6500 0.6250 0.6400 29,334 +0.01(+0.95%)
Aug 25, 2020 0.6087 0.6340 0.5959 0.6340 49,276 +0.03(+5.67%)
Aug 24, 2020 0.6300 0.6800 0.5830 0.6000 198,591 -0.08(-11.76%)
Aug 21, 2020 0.6825 0.6825 0.6628 0.6800 31,800 -0.01(-0.85%)
Aug 20, 2020 0.6799 0.6859 0.6501 0.6858 12,430 +0.01(+0.87%)
Aug 19, 2020 0.7000 0.7130 0.6501 0.6799 45,994 +0.01(+2.00%)
Aug 18, 2020 0.6600 0.7200 0.6600 0.6666 25,954 +0.00(+0.02%)
Aug 17, 2020 0.6887 0.6977 0.6665 0.6665 5,156 -0.01(-2.11%)
Aug 14, 2020 0.7000 0.7035 0.6750 0.6809 43,600 +0.01(+2.16%)
Aug 13, 2020 0.7800 0.7800 0.6304 0.6665 587,600 -0.11(-14.55%)
Aug 12, 2020 0.7750 0.8000 0.7515 0.7800 37,565 +0.01(+0.68%)
Aug 11, 2020 0.7850 0.8000 0.7531 0.7747 128,437 -0.01(-1.56%)
Aug 10, 2020 0.7800 0.8000 0.7703 0.7870 133,900 +0.02(+2.21%)
Aug 07, 2020 0.7367 0.7800 0.7367 0.7700 170,600 +0.03(+4.52%)
Aug 06, 2020 0.7390 0.7480 0.7025 0.7367 174,500 +0.01(+0.92%)
Aug 05, 2020 0.7000 0.7390 0.7000 0.7300 377,112 +0.03(+4.35%)
Aug 04, 2020 0.6820 0.7100 0.6700 0.6996 160,250 -0.00(-0.37%)
Aug 03, 2020 0.7400 0.7500 0.6710 0.7022 99,328 +0.00(+0.20%)
Jul 31, 2020 0.6714 0.7187 0.6600 0.7008 23,100 +0.00(+0.13%)
Jul 30, 2020 0.7104 0.7399 0.6600 0.6999 15,705 -0.01(-1.99%)
Jul 29, 2020 0.7000 0.7149 0.6900 0.7141 78,051 +0.00(+0.58%)
Jul 28, 2020 0.6400 0.7100 0.6200 0.7100 133,470 +0.08(+12.72%)
Jul 27, 2020 0.6350 0.6375 0.6160 0.6299 122,717 -0.01(-0.87%)
Jul 24, 2020 0.6200 0.6355 0.6150 0.6354 114,500 +0.00(+0.62%)
Jul 23, 2020 0.6330 0.6330 0.6001 0.6315 11,402 +0.00(+0.00%)
Jul 22, 2020 0.6300 0.6360 0.6280 0.6315 24,953 +0.00(+0.73%)
Jul 21, 2020 0.6001 0.6272 0.5940 0.6269 53,284 +0.00(+0.74%)
Jul 20, 2020 0.6300 0.6300 0.6176 0.6223 6,324 +0.00(+0.76%)
Jul 17, 2020 0.6110 0.6176 0.5822 0.6176 34,500 +0.02(+2.93%)
Jul 16, 2020 0.5900 0.6300 0.5780 0.6000 28,795 -0.04(-5.97%)
Jul 15, 2020 0.6081 0.6381 0.5505 0.6381 42,791 +0.01(+1.30%)
Jul 14, 2020 0.6400 0.6489 0.6080 0.6299 46,212 +0.03(+4.97%)
Jul 13, 2020 0.6225 0.6350 0.6001 0.6001 11,841 -0.02(-3.71%)
Jul 10, 2020 0.6224 0.6297 0.6224 0.6232 10,400 +0.00(+0.11%)
Jul 09, 2020 0.6050 0.6299 0.6050 0.6225 8,547 +0.01(+1.97%)
Jul 08, 2020 0.6301 0.6301 0.6001 0.6105 41,759 -0.02(-3.10%)
Jul 07, 2020 0.6300 0.6588 0.6221 0.6300 20,644 -0.03(-3.96%)
Jul 06, 2020 0.6400 0.7040 0.6370 0.6560 34,114 +0.02(+2.52%)
Jul 02, 2020 0.6650 0.6800 0.6399 0.6399 68,100 -0.02(-3.05%)
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.