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 (%)
Dec 31, 2014 5.540 5.850 5.850 5.850 1,700 +0.05(+0.85%)
Dec 30, 2014 5.821 5.870 5.801 5.801 2,815 -0.05(-0.84%)
Dec 29, 2014 5.650 5.860 5.630 5.850 7,820 +0.18(+3.17%)
Dec 26, 2014 5.750 5.750 5.670 5.670 337 +0.04(+0.71%)
Dec 24, 2014 5.650 5.630 5.630 5.630 10,900 +0.10(+1.79%)
Dec 23, 2014 5.439 5.570 5.439 5.531 9,020 +0.04(+0.69%)
Dec 22, 2014 5.425 5.500 5.425 5.493 4,428 -0.04(-0.67%)
Dec 19, 2014 5.740 5.740 5.460 5.530 28,029 +0.03(+0.55%)
Dec 18, 2014 5.550 5.581 5.500 5.500 9,864 +0.01(+0.18%)
Dec 17, 2014 5.410 5.520 5.410 5.490 16,480 -0.02(-0.36%)
Dec 16, 2014 5.430 5.560 5.430 5.510 9,435 +0.01(+0.20%)
Dec 15, 2014 5.500 5.500 5.250 5.499 211,345 -0.15(-2.70%)
Dec 12, 2014 5.750 5.750 5.640 5.652 11,790 -0.15(-2.56%)
Dec 11, 2014 5.770 5.830 5.750 5.800 5,900 -0.03(-0.48%)
Dec 10, 2014 6.000 6.000 5.828 5.828 38,150 -0.06(-1.05%)
Dec 09, 2014 5.869 5.935 5.780 5.890 10,045 -0.06(-1.04%)
Dec 08, 2014 5.984 5.984 5.911 5.952 46,458 -0.01(-0.14%)
Dec 05, 2014 6.100 6.100 5.960 5.960 14,127 +0.01(+0.17%)
Dec 04, 2014 5.967 6.090 5.920 5.950 23,188 +0.06(+1.02%)
Dec 03, 2014 6.210 6.210 5.890 5.890 26,085 +0.05(+0.86%)
Dec 02, 2014 5.810 5.970 5.810 5.840 23,000 +0.08(+1.39%)
Dec 01, 2014 6.000 6.000 5.760 5.760 31,059 -0.12(-2.04%)
Nov 28, 2014 6.130 6.130 5.850 5.880 21,130 -0.26(-4.23%)
Nov 26, 2014 6.150 6.140 6.140 6.140 7,000 +0.02(+0.33%)
Nov 25, 2014 6.080 6.210 6.079 6.120 6,566 +0.06(+0.99%)
Nov 24, 2014 6.010 6.140 6.010 6.060 10,299 +0.04(+0.66%)
Nov 21, 2014 6.200 6.247 6.010 6.020 17,772 -0.16(-2.59%)
Nov 20, 2014 6.140 6.199 6.140 6.180 7,095 +0.08(+1.31%)
Nov 19, 2014 6.100 6.180 6.100 6.100 22,065 +0.00(+0.00%)
Nov 18, 2014 5.970 6.180 5.970 6.100 26,334 +0.02(+0.37%)
Nov 17, 2014 6.000 6.090 6.000 6.078 5,325 +0.07(+1.13%)
Nov 14, 2014 5.990 6.034 5.930 6.010 19,700 -0.01(-0.17%)
Nov 13, 2014 6.060 6.060 6.003 6.020 5,000 -0.03(-0.50%)
Nov 12, 2014 6.060 6.060 6.000 6.050 14,394 +0.01(+0.17%)
Nov 11, 2014 6.010 6.040 5.990 6.040 9,495 +0.03(+0.50%)
Nov 10, 2014 6.000 6.030 5.990 6.010 22,200 +0.02(+0.33%)
Nov 07, 2014 5.800 6.130 5.800 5.990 63,062 +0.17(+2.92%)
Nov 06, 2014 5.814 5.820 5.780 5.820 13,420 +0.05(+0.87%)
Nov 05, 2014 5.870 5.870 5.650 5.770 107,460 -0.03(-0.52%)
Nov 04, 2014 5.700 5.800 5.540 5.800 64,477 -0.03(-0.51%)
Nov 03, 2014 5.690 5.870 5.690 5.830 15,135 +0.01(+0.17%)
Oct 31, 2014 5.480 5.840 5.325 5.820 75,168 +0.47(+8.79%)
Oct 30, 2014 5.420 5.519 5.320 5.350 7,764 -0.05(-0.87%)
Oct 29, 2014 5.390 5.461 5.390 5.397 3,200 +0.18(+3.39%)
Oct 28, 2014 5.150 5.270 5.150 5.220 6,416 +0.02(+0.39%)
Oct 27, 2014 5.310 5.350 5.200 5.200 9,304 -0.15(-2.80%)
Oct 24, 2014 5.640 5.640 5.340 5.350 4,575 -0.10(-1.84%)
Oct 23, 2014 5.486 5.570 5.450 5.450 2,786 -0.10(-1.80%)
Oct 22, 2014 5.620 5.650 5.550 5.550 4,154 +0.05(+0.85%)
Oct 21, 2014 5.600 5.600 5.489 5.503 4,367 -0.03(-0.49%)
Oct 20, 2014 5.539 5.610 5.530 5.530 3,537 +0.03(+0.55%)
Oct 17, 2014 5.500 5.520 5.310 5.500 14,609 +0.20(+3.73%)
Oct 16, 2014 5.310 5.310 5.306 5.302 8,221 -0.06(-1.08%)
Oct 15, 2014 5.450 5.450 5.250 5.360 15,505 -0.34(-5.96%)
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.