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 (%)
May 29, 2020 0.5363 0.5450 0.5363 0.5449 8,800 +0.01(+2.81%)
May 28, 2020 0.5450 0.5450 0.5300 0.5300 9,387 +0.00(+0.00%)
May 27, 2020 0.5497 0.5497 0.5300 0.5300 9,094 -0.02(-2.75%)
May 26, 2020 0.5320 0.5499 0.5320 0.5450 15,019 +0.02(+4.41%)
May 22, 2020 0.5505 0.5505 0.5000 0.5220 59,600 -0.03(-5.18%)
May 21, 2020 0.5494 0.5507 0.5291 0.5505 10,954 +0.02(+4.16%)
May 20, 2020 0.5498 0.5498 0.5285 0.5285 31,411 -0.02(-3.87%)
May 19, 2020 0.5280 0.5500 0.5280 0.5498 46,865 +0.02(+4.43%)
May 18, 2020 0.5500 0.5600 0.5000 0.5265 40,601 -0.01(-2.19%)
May 15, 2020 0.5300 0.5640 0.5300 0.5383 7,100 -0.03(-5.56%)
May 14, 2020 0.5800 0.5800 0.5360 0.5700 19,344 +0.01(+2.37%)
May 13, 2020 0.5700 0.5700 0.5455 0.5568 53,504 +0.01(+1.24%)
May 12, 2020 0.5500 0.5800 0.5100 0.5500 304,612 +0.00(+0.00%)
May 11, 2020 0.5500 0.5500 0.5001 0.5500 124,548 +0.02(+3.36%)
May 08, 2020 0.5000 0.5454 0.4901 0.5321 32,400 +0.02(+4.33%)
May 07, 2020 0.5044 0.5499 0.5000 0.5100 38,887 -0.01(-1.92%)
May 06, 2020 0.5170 0.5441 0.5042 0.5200 19,419 +0.01(+2.06%)
May 05, 2020 0.5119 0.5390 0.5041 0.5095 9,776 +0.01(+2.52%)
May 04, 2020 0.5500 0.5500 0.4970 0.4970 29,666 -0.05(-9.64%)
May 01, 2020 0.5037 0.5500 0.4928 0.5500 19,100 +0.01(+1.42%)
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%)
Apr 01, 2020 0.5000 0.5000 0.4786 0.4801 17,039 -0.07(-12.49%)
Mar 31, 2020 0.5441 0.5497 0.4891 0.5486 10,609 +0.01(+1.20%)
Mar 30, 2020 0.5400 0.5421 0.4681 0.5421 6,470 +0.03(+6.29%)
Mar 27, 2020 0.4575 0.5255 0.4552 0.5100 8,100 +0.00(+0.37%)
Mar 26, 2020 0.4925 0.5100 0.4550 0.5081 25,383 +0.01(+1.62%)
Mar 25, 2020 0.4660 0.5000 0.4660 0.5000 6,159 +0.03(+6.70%)
Mar 24, 2020 0.5099 0.5413 0.4660 0.4686 11,832 -0.01(-2.76%)
Mar 23, 2020 0.5223 0.5467 0.4760 0.4819 10,789 -0.04(-7.33%)
Mar 20, 2020 0.4901 0.5319 0.4901 0.5200 16,800 -0.01(-1.14%)
Mar 19, 2020 0.4900 0.5260 0.4660 0.5260 50,685 +0.02(+3.87%)
Mar 18, 2020 0.4838 0.5154 0.4527 0.5064 76,093 -0.04(-7.93%)
Mar 17, 2020 0.5500 0.5500 0.5200 0.5500 168,867 +0.03(+5.77%)
Mar 16, 2020 0.6000 0.6100 0.4676 0.5200 70,396 -0.09(-14.74%)
Mar 13, 2020 0.5900 0.6299 0.5900 0.6099 41,200 +0.01(+1.14%)
Mar 12, 2020 0.6300 0.6300 0.5505 0.6030 37,004 -0.02(-3.16%)
Mar 11, 2020 0.6700 0.6950 0.6030 0.6227 125,287 -0.06(-8.41%)
Mar 10, 2020 0.6862 0.7049 0.6519 0.6799 38,133 -0.01(-1.71%)
Mar 09, 2020 0.7000 0.7014 0.6500 0.6917 72,373 -0.02(-2.12%)
Mar 06, 2020 0.7102 0.7350 0.7002 0.7067 47,200 -0.04(-5.75%)
Mar 05, 2020 0.9000 0.9000 0.7220 0.7498 22,584 +0.02(+2.46%)
Mar 04, 2020 0.8400 0.8400 0.7153 0.7318 41,764 -0.03(-3.67%)
Mar 03, 2020 0.7665 0.7758 0.7472 0.7597 12,451 -0.01(-1.07%)
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.