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 (%)
Jun 30, 2016 0.8455 0.8885 0.8034 0.8882 42,094 +0.06(+7.66%)
Jun 29, 2016 0.8300 0.8300 0.8250 0.8250 2,950 +0.01(+0.89%)
Jun 28, 2016 0.8401 0.8401 0.8177 0.8177 2,030 -0.02(-2.64%)
Jun 27, 2016 0.8399 0.8399 0.8282 0.8399 3,900 -0.00(-0.01%)
Jun 24, 2016 0.8342 0.8459 0.8210 0.8400 10,964 -0.02(-1.88%)
Jun 23, 2016 0.8611 0.8611 0.8561 0.8561 3,000 -0.00(-0.50%)
Jun 22, 2016 0.8604 0.8604 0.8604 0.8604 945 -0.03(-3.33%)
Jun 21, 2016 0.8895 0.8900 0.8895 0.8900 397 +0.00(+0.00%)
Jun 20, 2016 0.8763 0.8900 0.8763 0.8900 450 +0.00(+0.00%)
Jun 17, 2016 0.8925 0.8925 0.8806 0.8900 2,257 +0.02(+2.30%)
Jun 16, 2016 0.9000 0.9000 0.8581 0.8700 8,005 -0.01(-1.44%)
Jun 15, 2016 0.8958 0.8959 0.8801 0.8827 6,570 -0.01(-0.92%)
Jun 14, 2016 0.8900 0.8937 0.8900 0.8909 1,794 -0.02(-2.10%)
Jun 13, 2016 0.9189 0.9240 0.9100 0.9100 7,774 +0.02(+2.11%)
Jun 10, 2016 0.9100 0.9100 0.8912 0.8912 5,657 -0.02(-2.07%)
Jun 09, 2016 0.9330 0.9330 0.8912 0.9100 5,300 +0.01(+0.65%)
Jun 08, 2016 0.9337 0.9364 0.9041 0.9041 850 -0.02(-1.73%)
Jun 07, 2016 0.9108 0.9200 0.9108 0.9200 2,250 +0.02(+1.79%)
Jun 06, 2016 0.9300 0.9300 0.8919 0.9038 26,381 -0.04(-4.63%)
Jun 03, 2016 0.8820 0.9477 0.8820 0.9477 6,459 +0.07(+8.31%)
Jun 02, 2016 0.9000 0.9000 0.8728 0.8750 22,051 -0.02(-2.32%)
Jun 01, 2016 0.8900 0.9010 0.8851 0.8958 2,900 +0.02(+1.80%)
May 31, 2016 0.8800 0.9199 0.8781 0.8800 17,850 +0.00(+0.00%)
May 27, 2016 0.9000 0.8800 0.8800 0.8800 8,100 -0.03(-3.06%)
May 26, 2016 0.8906 0.9078 0.8905 0.9078 3,750 +0.01(+0.87%)
May 25, 2016 0.8800 0.9000 0.8800 0.9000 3,715 +0.02(+2.73%)
May 24, 2016 0.8908 0.9062 0.8761 0.8761 15,699 -0.01(-1.30%)
May 23, 2016 0.9000 0.9000 0.8500 0.8876 7,114 +0.00(+0.06%)
May 20, 2016 0.9370 0.9370 0.8870 0.8871 7,492 +0.01(+1.62%)
May 19, 2016 0.9100 0.9194 0.8730 0.8730 4,200 +0.00(+0.29%)
May 18, 2016 0.9450 0.9450 0.8691 0.8705 5,820 -0.04(-4.14%)
May 17, 2016 0.9400 0.9400 0.9081 0.9081 2,310 -0.03(-3.39%)
May 16, 2016 0.9676 0.9676 0.9091 0.9400 12,000 +0.02(+1.94%)
May 13, 2016 0.9288 0.9457 0.9021 0.9221 2,600 -0.02(-1.90%)
May 12, 2016 0.9400 0.9400 0.9400 0.9400 645 -0.01(-0.98%)
May 11, 2016 0.9349 0.9493 0.9349 0.9493 1,500 +0.00(+0.32%)
May 10, 2016 0.9100 0.9730 0.8999 0.9463 23,353 -0.00(-0.39%)
May 09, 2016 0.9626 0.9750 0.9500 0.9500 8,880 -0.03(-3.06%)
May 06, 2016 1.020 1.050 0.9619 0.9800 67,573 -0.03(-2.97%)
May 05, 2016 1.007 1.030 0.9915 1.010 26,311 +0.02(+2.02%)
May 04, 2016 1.040 1.040 0.9900 0.9900 5,440 -0.05(-4.81%)
May 03, 2016 1.049 1.050 0.9492 1.040 20,570 +0.05(+5.05%)
May 02, 2016 1.060 1.060 0.9416 0.9900 104,679 -0.04(-3.88%)
Apr 29, 2016 0.9700 1.040 0.9700 1.030 22,564 +0.06(+5.92%)
Apr 28, 2016 0.9278 0.9968 0.9278 0.9724 10,440 +0.05(+4.91%)
Apr 27, 2016 0.9000 0.9269 0.8921 0.9269 19,881 +0.02(+2.42%)
Apr 26, 2016 0.8900 0.9050 0.8900 0.9050 300 +0.00(+0.44%)
Apr 25, 2016 0.9390 0.9390 0.9010 0.9010 1,800 -0.01(-1.15%)
Apr 22, 2016 0.9221 0.9221 0.9014 0.9115 1,800 -0.02(-1.87%)
Apr 21, 2016 0.9289 0.9289 0.9289 0.9289 104 +0.00(+0.04%)
Apr 20, 2016 0.9179 0.9600 0.9130 0.9285 7,624 +0.01(+0.92%)
Apr 19, 2016 0.9010 0.9370 0.9010 0.9200 14,936 +0.03(+3.42%)
Apr 18, 2016 0.9100 0.9100 0.8850 0.8896 3,087 -0.03(-3.30%)
Apr 15, 2016 0.8975 0.9200 0.8975 0.9200 9,300 +0.02(+2.22%)
Apr 13, 2016 0.9000 0.9000 0.9000 0.9000 17 -0.00(-0.38%)
Apr 12, 2016 0.9000 0.9200 0.9000 0.9034 4,374 +0.01(+0.79%)
Apr 11, 2016 0.9100 0.9171 0.8963 0.8963 11,845 -0.02(-1.92%)
Apr 08, 2016 0.9402 0.9500 0.9089 0.9138 6,455 -0.01(-0.67%)
Apr 06, 2016 0.9000 0.9200 0.8900 0.9200 700 +0.02(+2.22%)
Apr 05, 2016 0.9000 0.9000 0.9000 0.9000 421 +0.02(+2.24%)
Apr 04, 2016 0.7990 0.9700 0.7990 0.8803 49,236 +0.09(+10.87%)
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.