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, 2019 0.7900 0.7900 0.7040 0.7121 51,534 -0.05(-6.92%)
Sep 27, 2019 0.7551 0.8000 0.7540 0.7650 6,100 -0.01(-0.65%)
Sep 26, 2019 0.8000 0.8000 0.7551 0.7700 29,145 -0.03(-3.75%)
Sep 25, 2019 0.7898 0.8241 0.7701 0.8000 34,069 -0.01(-1.23%)
Sep 24, 2019 0.7800 0.8217 0.7800 0.8100 14,435 +0.02(+2.21%)
Sep 23, 2019 0.7900 0.8232 0.7900 0.7925 1,605 +0.00(+0.32%)
Sep 20, 2019 0.8031 0.8041 0.7899 0.7900 27,400 +0.01(+0.82%)
Sep 19, 2019 0.8023 0.8023 0.7800 0.7836 46,125 -0.02(-2.05%)
Sep 18, 2019 0.8200 0.8300 0.8000 0.8000 27,545 -0.02(-3.03%)
Sep 17, 2019 0.8631 0.8641 0.8200 0.8250 44,492 -0.02(-1.79%)
Sep 16, 2019 0.7700 0.9168 0.7700 0.8400 99,714 +0.05(+6.45%)
Sep 13, 2019 0.7494 0.7924 0.7494 0.7891 29,400 +0.04(+5.24%)
Sep 12, 2019 0.7499 0.7500 0.7400 0.7498 11,537 +0.00(+0.31%)
Sep 11, 2019 0.7101 0.7475 0.7100 0.7475 2,146 -0.00(-0.32%)
Sep 10, 2019 0.7499 0.7636 0.7250 0.7499 10,739 +0.00(+0.32%)
Sep 09, 2019 0.8000 0.8000 0.7245 0.7475 22,802 -0.05(-6.56%)
Sep 06, 2019 0.7500 0.8000 0.7277 0.8000 13,900 +0.08(+11.11%)
Sep 05, 2019 0.7500 0.7500 0.7200 0.7200 16,406 +0.00(+0.24%)
Sep 04, 2019 0.6797 0.7423 0.6797 0.7183 2,404 +0.00(+0.64%)
Sep 03, 2019 0.6986 0.7200 0.6772 0.7137 13,434 -0.02(-2.23%)
Aug 30, 2019 0.7060 0.7471 0.6710 0.7300 6,600 +0.03(+3.84%)
Aug 29, 2019 0.6907 0.7036 0.6097 0.7030 52,475 +0.01(+1.78%)
Aug 28, 2019 0.7001 0.7151 0.6620 0.6907 7,613 -0.02(-2.62%)
Aug 27, 2019 0.7100 0.7335 0.7001 0.7093 10,424 -0.01(-1.79%)
Aug 26, 2019 0.7600 0.7600 0.7183 0.7222 11,236 -0.02(-3.29%)
Aug 23, 2019 0.7400 0.7487 0.7200 0.7468 25,500 +0.03(+4.07%)
Aug 22, 2019 0.6676 0.7276 0.6676 0.7176 52,079 +0.04(+5.53%)
Aug 21, 2019 0.7201 0.7315 0.6502 0.6800 220,108 -0.06(-7.75%)
Aug 20, 2019 0.7215 0.7650 0.7200 0.7371 36,692 -0.03(-3.90%)
Aug 19, 2019 0.8050 0.8050 0.7400 0.7670 57,064 -0.01(-1.67%)
Aug 16, 2019 0.7900 0.8100 0.7717 0.7800 25,700 +0.00(+0.00%)
Aug 15, 2019 0.7801 0.8252 0.7621 0.7800 142,084 -0.05(-5.82%)
Aug 14, 2019 0.9005 0.9005 0.7724 0.8282 125,899 -0.12(-12.79%)
Aug 13, 2019 0.9400 0.9900 0.9303 0.9497 129,334 +0.02(+1.65%)
Aug 12, 2019 1.000 1.000 0.9343 0.9343 15,639 -0.08(-7.50%)
Aug 09, 2019 1.000 1.010 0.9975 1.010 5,300 +0.00(+0.11%)
Aug 08, 2019 0.9700 1.040 0.9700 1.009 20,110 +0.01(+0.90%)
Aug 07, 2019 0.9300 1.010 0.9300 0.9999 28,200 +0.03(+3.14%)
Aug 06, 2019 0.9600 1.050 0.9500 0.9695 24,796 -0.02(-2.32%)
Aug 05, 2019 1.000 1.000 0.9000 0.9925 9,512 -0.02(-1.73%)
Aug 02, 2019 1.030 1.030 1.000 1.010 41,200 -0.02(-1.94%)
Aug 01, 2019 1.040 1.040 1.015 1.030 37,779 +0.04(+4.04%)
Jul 31, 2019 0.9897 1.050 0.9897 0.9900 45,281 -0.02(-1.98%)
Jul 30, 2019 1.050 1.070 0.9862 1.010 40,683 -0.05(-4.72%)
Jul 29, 2019 1.150 1.150 0.9064 1.060 317,083 -0.08(-7.02%)
Jul 26, 2019 1.160 1.190 1.080 1.140 66,100 -0.05(-4.20%)
Jul 25, 2019 1.330 1.330 1.180 1.190 156,125 -0.14(-10.53%)
Jul 24, 2019 1.430 1.430 1.310 1.330 14,385 -0.09(-6.34%)
Jul 23, 2019 1.400 1.420 1.310 1.420 34,822 +0.02(+1.43%)
Jul 22, 2019 1.390 1.420 1.350 1.400 85,381 -0.02(-1.41%)
Jul 19, 2019 1.400 1.450 1.400 1.420 19,100 +0.02(+1.43%)
Jul 18, 2019 1.400 1.440 1.340 1.400 51,841 -0.01(-0.71%)
Jul 17, 2019 1.440 1.440 1.350 1.410 90,037 -0.03(-2.08%)
Jul 16, 2019 1.450 1.452 1.410 1.440 38,314 -0.01(-0.69%)
Jul 15, 2019 1.450 1.500 1.400 1.450 95,710 +0.02(+1.40%)
Jul 12, 2019 1.450 1.471 1.420 1.430 12,200 -0.02(-1.38%)
Jul 11, 2019 1.500 1.500 1.430 1.450 24,024 -0.01(-0.68%)
Jul 10, 2019 1.510 1.520 1.430 1.460 49,862 -0.04(-2.67%)
Jul 09, 2019 1.450 1.500 1.430 1.500 37,603 +0.05(+3.29%)
Jul 08, 2019 1.490 1.520 1.450 1.452 17,927 -0.05(-3.25%)
Jul 05, 2019 1.550 1.580 1.450 1.501 77,600 -0.03(-1.90%)
Jul 03, 2019 1.500 1.530 1.482 1.530 22,600 +0.07(+4.79%)
Jul 02, 2019 1.510 1.550 1.450 1.460 79,669 -0.09(-5.81%)
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.