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 (%)
Apr 30, 2020 0.5500 0.5500 0.5101 0.5423 18,726 -0.01(-1.18%)
Apr 29, 2020 0.5121 0.5499 0.4731 0.5488 34,540 +0.04(+7.15%)
Apr 28, 2020 0.5150 0.5198 0.4920 0.5122 10,903 +0.00(+0.04%)
Apr 27, 2020 0.4840 0.5120 0.4801 0.5120 33,508 +0.02(+4.47%)
Apr 24, 2020 0.4600 0.4999 0.4600 0.4901 132,400 -0.01(-1.96%)
Apr 23, 2020 0.5011 0.5120 0.4800 0.4999 43,887 -0.00(-0.08%)
Apr 22, 2020 0.5110 0.5237 0.4997 0.5003 16,048 -0.02(-3.77%)
Apr 21, 2020 0.5041 0.5259 0.5000 0.5199 14,591 +0.00(+0.48%)
Apr 20, 2020 0.5195 0.5195 0.4951 0.5174 15,655 +0.00(+0.60%)
Apr 17, 2020 0.5200 0.5200 0.5030 0.5143 22,200 +0.00(+0.86%)
Apr 16, 2020 0.5200 0.5200 0.4950 0.5099 7,572 -0.00(-0.31%)
Apr 15, 2020 0.5000 0.5298 0.4850 0.5115 57,941 +0.01(+2.30%)
Apr 14, 2020 0.5201 0.5400 0.4852 0.5000 22,887 -0.02(-4.58%)
Apr 13, 2020 0.5200 0.5300 0.5002 0.5240 54,858 +0.03(+6.29%)
Apr 09, 2020 0.5200 0.5200 0.4850 0.4930 29,300 -0.03(-5.95%)
Apr 08, 2020 0.5110 0.5242 0.4975 0.5242 9,674 +0.02(+4.84%)
Apr 07, 2020 0.5300 0.5325 0.4800 0.5000 102,871 -0.04(-6.89%)
Apr 06, 2020 0.5300 0.5500 0.5001 0.5370 36,313 +0.03(+5.44%)
Apr 03, 2020 0.5355 0.5549 0.4800 0.5093 17,100 -0.00(-0.14%)
Apr 02, 2020 0.5400 0.5742 0.4800 0.5100 30,987 +0.03(+6.23%)
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.