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 28, 2018 0.6433 0.6500 0.5100 0.5900 28,131 -0.05(-7.32%)
Feb 27, 2018 0.6800 0.7000 0.6152 0.6366 5,983 -0.00(-0.53%)
Feb 26, 2018 0.7000 0.7000 0.6400 0.6400 5,631 -0.04(-5.35%)
Feb 23, 2018 0.6900 0.6999 0.6440 0.6762 2,503 +0.04(+5.64%)
Feb 22, 2018 0.7088 0.7088 0.6401 0.6401 8,276 -0.08(-11.10%)
Feb 21, 2018 0.6281 0.7200 0.6281 0.7200 1,837 +0.03(+4.99%)
Feb 20, 2018 0.7300 0.7300 0.6858 0.6858 4,150 -0.02(-3.41%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 15, 2018 0.7200 0.7200 0.6900 0.7000 22,258 +0.00(+0.66%)
Feb 14, 2018 0.7285 0.7285 0.6500 0.6954 15,992 -0.00(-0.49%)
Feb 13, 2018 0.6001 0.7300 0.6001 0.6988 18,272 +0.05(+7.51%)
Feb 12, 2018 0.5900 0.6500 0.5590 0.6500 9,845 +0.03(+4.64%)
Feb 09, 2018 0.6350 0.6698 0.5801 0.6212 58,043 +0.01(+1.65%)
Feb 08, 2018 0.5894 0.6600 0.5356 0.6111 8,473 +0.04(+7.17%)
Feb 07, 2018 0.5719 0.5799 0.5701 0.5702 22,075 +0.04(+7.56%)
Feb 06, 2018 0.5650 0.5650 0.5250 0.5301 21,227 -0.00(-0.17%)
Feb 05, 2018 0.5900 0.6380 0.5250 0.5310 55,977 -0.11(-17.30%)
Feb 02, 2018 0.6761 0.6761 0.6421 0.6421 6,310 -0.05(-7.74%)
Feb 01, 2018 0.6930 0.6991 0.6473 0.6960 3,271 +0.04(+5.45%)
Jan 31, 2018 0.6620 0.7225 0.6600 0.6600 5,555 -0.01(-1.30%)
Jan 30, 2018 0.7110 0.7110 0.6612 0.6687 27,741 -0.07(-9.38%)
Jan 29, 2018 0.7310 0.7768 0.7100 0.7379 39,410 -0.01(-1.95%)
Jan 26, 2018 0.7479 0.7666 0.7470 0.7526 8,347 +0.00(+0.37%)
Jan 25, 2018 0.7112 0.7498 0.7112 0.7498 8,144 -0.00(-0.01%)
Jan 24, 2018 0.7800 0.7800 0.7023 0.7499 14,876 +0.01(+0.86%)
Jan 23, 2018 0.7550 0.7563 0.7195 0.7435 36,172 -0.01(-1.52%)
Jan 22, 2018 0.7400 0.7757 0.7022 0.7550 72,538 +0.05(+7.08%)
Jan 19, 2018 0.7500 0.7504 0.7051 0.7051 22,327 -0.01(-1.23%)
Jan 18, 2018 0.7451 0.7451 0.6880 0.7139 43,442 -0.05(-6.07%)
Jan 17, 2018 0.8000 0.8000 0.7058 0.7600 26,355 +0.02(+3.26%)
Jan 16, 2018 0.8700 0.8700 0.6900 0.7360 155,722 +0.08(+11.58%)
Jan 12, 2018 0.6596 0.6596 0.6596 0 +0.09(+15.40%)
Jan 11, 2018 0.5409 0.5941 0.5384 0.5716 33,528 +0.03(+5.85%)
Jan 10, 2018 0.5600 0.5600 0.5110 0.5400 32,847 -0.00(-0.55%)
Jan 09, 2018 0.5268 0.5501 0.5268 0.5430 48,344 +0.01(+2.45%)
Jan 08, 2018 0.5400 0.5890 0.5209 0.5300 52,014 -0.00(-0.00%)
Jan 05, 2018 0.4942 0.5490 0.4942 0.5300 30,591 +0.04(+7.57%)
Jan 04, 2018 0.5077 0.5077 0.4917 0.4927 18,035 -0.00(-0.64%)
Jan 03, 2018 0.5080 0.5127 0.4917 0.4959 14,442 -0.01(-2.38%)
Jan 02, 2018 0.5400 0.5400 0.5080 0.5080 55,250 -0.01(-2.30%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 -0.00(-0.24%)
Dec 28, 2017 0.5497 0.5498 0.5000 0.5212 41,984 -0.02(-3.46%)
Dec 27, 2017 0.5429 0.5500 0.5212 0.5399 36,706 +0.03(+6.91%)
Dec 26, 2017 0.5390 0.5498 0.4902 0.5050 47,196 -0.03(-4.75%)
Dec 22, 2017 0.5600 0.5600 0.4852 0.5302 139,349 -0.01(-1.63%)
Dec 21, 2017 0.4500 0.5600 0.4500 0.5390 157,323 +0.07(+14.68%)
Dec 20, 2017 0.4500 0.4800 0.4500 0.4700 58,095 +0.01(+2.17%)
Dec 19, 2017 0.4520 0.4796 0.4400 0.4600 34,719 +0.00(+0.00%)
Dec 18, 2017 0.4600 0.5061 0.4501 0.4600 120,531 +0.00(+0.00%)
Dec 15, 2017 0.4710 0.4742 0.4300 0.4600 144,842 -0.02(-4.13%)
Dec 14, 2017 0.4725 0.5850 0.4633 0.4798 489,775 +0.03(+6.62%)
Dec 13, 2017 0.3810 0.6172 0.3810 0.4500 754,733 +0.04(+11.11%)
Dec 12, 2017 0.4011 0.4212 0.4000 0.4050 82,156 +0.00(+0.75%)
Dec 11, 2017 0.4375 0.4375 0.3822 0.4020 98,032 -0.01(-3.53%)
Dec 08, 2017 0.4020 0.4315 0.3861 0.4167 30,593 +0.02(+4.96%)
Dec 07, 2017 0.4270 0.4270 0.3800 0.3970 61,739 -0.01(-2.39%)
Dec 06, 2017 0.4300 0.4300 0.4000 0.4067 303,061 -0.01(-2.12%)
Dec 05, 2017 0.3868 0.4700 0.3401 0.4155 222,918 +0.05(+12.79%)
Dec 04, 2017 0.4500 0.3371 0.3684 904,312 +0.03(+9.27%)
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.