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 (%)
Feb 29, 2016 0.8362 0.9000 0.8324 0.9000 19,101 +0.07(+8.43%)
Feb 26, 2016 0.8700 0.9000 0.8000 0.8300 6,750 -0.03(-3.49%)
Feb 25, 2016 0.8517 0.8600 0.8500 0.8600 5,400 +0.01(+1.59%)
Feb 24, 2016 0.8563 0.9000 0.8400 0.8465 5,485 -0.01(-1.57%)
Feb 23, 2016 0.8900 0.9100 0.8600 0.8600 24,803 -0.03(-3.37%)
Feb 22, 2016 0.8900 0.9000 0.8800 0.8900 12,850 +0.03(+3.49%)
Feb 19, 2016 0.8501 0.8600 0.8501 0.8600 900 +0.01(+1.08%)
Feb 18, 2016 0.8900 0.8920 0.8400 0.8508 13,709 +0.00(+0.29%)
Feb 17, 2016 0.8260 0.8790 0.8260 0.8483 17,600 -0.00(-0.20%)
Feb 16, 2016 0.8401 0.8533 0.8319 0.8500 6,834 -0.03(-3.41%)
Feb 12, 2016 0.8000 0.8800 0.8800 0.8800 5,400 +0.08(+10.00%)
Feb 11, 2016 0.8400 0.8400 0.8000 0.8000 7,866 -0.03(-3.61%)
Feb 10, 2016 0.8451 0.8600 0.8087 0.8300 10,419 -0.04(-4.99%)
Feb 09, 2016 0.8960 0.9000 0.8600 0.8736 5,715 -0.04(-4.64%)
Feb 08, 2016 0.9161 0.9161 0.9161 0.9161 843 +0.01(+0.67%)
Feb 05, 2016 0.9601 0.9609 0.9033 0.9100 8,519 -0.04(-4.20%)
Feb 04, 2016 0.9401 0.9760 0.9401 0.9499 8,775 -0.00(-0.01%)
Feb 03, 2016 0.9391 0.9500 0.8500 0.9500 57,550 +0.00(+0.33%)
Feb 02, 2016 0.9200 0.9500 0.9200 0.9469 13,700 -0.00(-0.25%)
Feb 01, 2016 0.9700 0.9700 0.9433 0.9493 2,124 -0.02(-2.02%)
Jan 29, 2016 0.9000 0.9714 0.9000 0.9689 15,736 +0.04(+4.53%)
Jan 28, 2016 0.9293 0.9399 0.9170 0.9269 5,901 +0.02(+1.86%)
Jan 27, 2016 0.8500 0.9399 0.8500 0.9100 8,700 +0.01(+1.14%)
Jan 26, 2016 0.8901 0.8999 0.8400 0.8997 41,600 -0.01(-1.13%)
Jan 25, 2016 0.9488 0.9488 0.9100 0.9100 2,901 -0.00(-0.27%)
Jan 22, 2016 0.9100 0.9300 0.9000 0.9125 12,422 +0.00(+0.27%)
Jan 21, 2016 0.8535 0.9100 0.8200 0.9100 6,047 +0.02(+1.70%)
Jan 20, 2016 0.8700 0.8948 0.8630 0.8948 2,350 -0.03(-2.74%)
Jan 19, 2016 0.9001 0.9200 0.8840 0.9200 2,601 +0.04(+4.75%)
Jan 15, 2016 0.8600 0.8783 0.8783 0.8783 23,300 -0.04(-4.45%)
Jan 14, 2016 0.9100 0.9222 0.8601 0.9192 13,051 +0.00(+0.43%)
Jan 13, 2016 0.9900 0.9934 0.9126 0.9153 14,049 -0.07(-7.55%)
Jan 12, 2016 0.9812 1.010 0.9812 0.9900 12,167 -0.01(-1.00%)
Jan 11, 2016 0.9666 1.010 0.9603 1.000 28,417 +0.02(+1.80%)
Jan 08, 2016 1.050 1.052 0.9823 0.9823 13,682 -0.05(-4.63%)
Jan 07, 2016 1.020 1.030 1.000 1.030 25,327 -0.04(-3.74%)
Jan 06, 2016 1.080 1.080 1.006 1.070 20,657 +0.01(+0.94%)
Jan 05, 2016 1.110 1.150 1.060 1.060 21,885 -0.03(-2.75%)
Jan 04, 2016 1.020 1.090 1.020 1.090 13,436 +0.03(+2.83%)
Dec 31, 2015 1.010 1.060 1.060 1.060 36,400 -0.01(-0.93%)
Dec 30, 2015 1.063 1.090 0.9800 1.070 36,244 -0.05(-4.46%)
Dec 29, 2015 1.200 1.216 1.060 1.120 72,286 -0.13(-10.39%)
Dec 28, 2015 1.200 1.250 1.150 1.250 67,248 +0.07(+5.92%)
Dec 24, 2015 1.120 1.180 1.180 1.180 76,500 +0.08(+6.98%)
Dec 23, 2015 0.9900 1.130 0.9900 1.103 61,403 +0.12(+12.55%)
Dec 22, 2015 0.9421 0.9875 0.9287 0.9800 22,714 +0.04(+4.24%)
Dec 21, 2015 0.9274 0.9421 0.9147 0.9401 20,393 +0.02(+1.63%)
Dec 18, 2015 0.8712 0.9421 0.8712 0.9250 17,694 +0.03(+3.49%)
Dec 17, 2015 0.8501 0.9018 0.8501 0.8938 34,490 +0.01(+1.13%)
Dec 16, 2015 0.8500 0.8839 0.8500 0.8838 14,900 +0.03(+2.94%)
Dec 15, 2015 0.8275 0.8608 0.8250 0.8586 14,535 +0.04(+5.22%)
Dec 14, 2015 0.7900 0.8400 0.7900 0.8160 14,788 +0.02(+2.00%)
Dec 11, 2015 0.8300 0.8300 0.7600 0.8000 90,260 -0.05(-5.89%)
Dec 10, 2015 0.8861 0.8915 0.8501 0.8501 46,089 -0.05(-5.76%)
Dec 09, 2015 0.9200 0.9200 0.9006 0.9021 11,470 -0.05(-5.04%)
Dec 08, 2015 0.9607 0.9607 0.8760 0.9500 67,928 -0.02(-1.93%)
Dec 07, 2015 0.9899 0.9899 0.9500 0.9687 15,906 +0.01(+0.91%)
Dec 04, 2015 0.9903 0.9903 0.9403 0.9600 3,901 +0.05(+5.49%)
Dec 03, 2015 0.9600 0.9600 0.9100 0.9100 12,133 -0.08(-8.08%)
Dec 02, 2015 1.000 1.000 0.9797 0.9900 15,125 -0.01(-1.11%)
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.