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 28, 2019 1.500 1.510 1.490 1.500 52,700 +0.01(+0.67%)
Jun 27, 2019 1.500 1.520 1.480 1.490 51,160 +0.01(+0.68%)
Jun 26, 2019 1.430 1.530 1.420 1.480 56,382 +0.02(+1.37%)
Jun 25, 2019 1.470 1.470 1.410 1.460 47,651 +0.00(+0.00%)
Jun 24, 2019 1.480 1.480 1.420 1.460 51,042 -0.01(-0.68%)
Jun 21, 2019 1.470 1.470 1.420 1.470 29,200 +0.04(+2.80%)
Jun 20, 2019 1.450 1.450 1.400 1.430 23,230 -0.02(-1.38%)
Jun 19, 2019 1.370 1.450 1.350 1.450 182,163 +0.08(+5.84%)
Jun 18, 2019 1.360 1.370 1.320 1.370 27,173 +0.01(+0.74%)
Jun 17, 2019 1.310 1.370 1.310 1.360 30,230 +0.06(+4.62%)
Jun 14, 2019 1.360 1.390 1.300 1.300 43,100 -0.08(-5.80%)
Jun 13, 2019 1.380 1.380 1.340 1.380 19,339 +0.02(+1.47%)
Jun 12, 2019 1.350 1.370 1.350 1.360 29,986 +0.00(+0.00%)
Jun 11, 2019 1.370 1.370 1.350 1.360 18,694 -0.01(-0.73%)
Jun 10, 2019 1.340 1.370 1.324 1.370 37,698 +0.07(+5.38%)
Jun 07, 2019 1.370 1.380 1.290 1.300 48,400 -0.08(-5.80%)
Jun 06, 2019 1.410 1.410 1.290 1.380 66,560 +0.04(+2.99%)
Jun 05, 2019 1.380 1.420 1.190 1.340 233,027 -0.05(-3.60%)
Jun 04, 2019 1.420 1.420 1.340 1.390 115,490 +0.00(+0.00%)
Jun 03, 2019 1.390 1.410 1.360 1.390 20,917 -0.01(-0.71%)
May 31, 2019 1.370 1.400 1.330 1.400 66,700 +0.06(+4.48%)
May 30, 2019 1.450 1.450 1.340 1.340 122,640 -0.15(-10.07%)
May 29, 2019 1.460 1.490 1.360 1.490 85,965 +0.02(+1.36%)
May 28, 2019 1.400 1.490 1.390 1.470 54,674 +0.06(+4.26%)
May 24, 2019 1.340 1.420 1.340 1.410 33,000 +0.04(+2.92%)
May 23, 2019 1.550 1.550 1.310 1.370 134,767 -0.13(-8.67%)
May 22, 2019 1.560 1.560 1.460 1.500 108,140 -0.08(-5.06%)
May 21, 2019 1.600 1.660 1.530 1.580 236,333 +0.02(+1.28%)
May 20, 2019 1.450 1.640 1.430 1.560 352,035 +0.11(+7.59%)
May 17, 2019 1.450 1.460 1.381 1.450 87,400 +0.03(+2.11%)
May 16, 2019 1.320 1.450 1.310 1.420 197,537 +0.11(+8.40%)
May 15, 2019 1.300 1.340 1.260 1.310 91,761 +0.01(+0.77%)
May 14, 2019 1.400 1.400 1.250 1.300 98,960 +0.05(+4.00%)
May 13, 2019 1.280 1.340 1.170 1.250 202,703 -0.01(-0.79%)
May 10, 2019 1.280 1.300 1.220 1.260 76,200 -0.04(-3.08%)
May 09, 2019 1.300 1.330 1.260 1.300 53,301 +0.01(+0.78%)
May 08, 2019 1.350 1.350 1.260 1.290 112,695 -0.02(-1.53%)
May 07, 2019 1.190 1.310 1.180 1.310 174,499 +0.13(+11.02%)
May 06, 2019 1.150 1.180 1.120 1.180 35,455 +0.05(+4.42%)
May 03, 2019 1.150 1.150 1.101 1.130 23,200 +0.01(+0.89%)
May 02, 2019 1.130 1.150 1.100 1.120 37,326 -0.03(-2.50%)
May 01, 2019 1.150 1.190 1.130 1.149 120,386 -0.00(-0.11%)
Apr 30, 2019 1.150 1.150 1.100 1.150 103,119 +0.03(+2.68%)
Apr 29, 2019 1.090 1.130 1.050 1.120 35,673 +0.07(+6.67%)
Apr 26, 2019 1.050 1.110 0.9800 1.050 64,100 +0.00(+0.00%)
Apr 25, 2019 1.130 1.130 1.050 1.050 21,377 -0.10(-8.70%)
Apr 24, 2019 1.150 1.150 1.095 1.150 57,527 +0.04(+3.60%)
Apr 23, 2019 1.070 1.120 1.070 1.110 152,432 +0.04(+3.74%)
Apr 22, 2019 1.150 1.150 1.010 1.070 63,018 +0.03(+2.88%)
Apr 18, 2019 1.010 1.040 0.9884 1.040 35,600 +0.04(+4.01%)
Apr 17, 2019 0.9600 1.040 0.9422 0.9999 32,404 +0.03(+3.60%)
Apr 16, 2019 1.000 1.010 0.9500 0.9652 31,720 -0.03(-3.48%)
Apr 15, 2019 0.9500 1.000 0.9000 1.000 26,051 +0.08(+8.39%)
Apr 12, 2019 0.9000 0.9477 0.8701 0.9226 31,600 +0.01(+0.78%)
Apr 11, 2019 0.8900 0.9155 0.8900 0.9155 40,723 +0.02(+1.73%)
Apr 10, 2019 0.8700 0.9200 0.8700 0.8999 38,549 -0.00(-0.07%)
Apr 09, 2019 0.9289 0.9300 0.8782 0.9005 22,192 -0.01(-1.03%)
Apr 08, 2019 0.9633 0.9633 0.8600 0.9099 60,313 -0.00(-0.32%)
Apr 05, 2019 0.9550 1.050 0.8600 0.9128 367,000 +0.00(+0.38%)
Apr 04, 2019 0.7700 0.9300 0.7662 0.9093 264,137 +0.14(+18.08%)
Apr 03, 2019 0.7000 0.7701 0.6949 0.7701 45,152 +0.07(+10.58%)
Apr 02, 2019 0.7400 0.7400 0.6857 0.6964 27,659 -0.02(-3.25%)
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.