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 (%)
Aug 31, 2015 1.800 1.800 1.700 1.710 11,340 -0.14(-7.57%)
Aug 28, 2015 1.860 1.930 1.810 1.850 13,091 -0.08(-4.15%)
Aug 27, 2015 2.000 2.070 1.910 1.930 14,053 -0.02(-1.03%)
Aug 26, 2015 2.020 2.020 1.600 1.950 214,527 +0.03(+1.56%)
Aug 25, 2015 1.887 2.020 1.850 1.920 31,227 +0.13(+7.26%)
Aug 24, 2015 1.810 1.890 1.660 1.790 45,934 -0.11(-5.79%)
Aug 21, 2015 1.990 2.040 1.900 1.900 34,775 -0.11(-5.47%)
Aug 20, 2015 2.270 2.310 2.000 2.010 47,960 -0.30(-13.03%)
Aug 19, 2015 2.280 2.430 2.150 2.311 89,556 +0.31(+15.56%)
Aug 18, 2015 1.580 2.250 1.540 2.000 173,279 +0.50(+32.91%)
Aug 17, 2015 1.410 1.530 1.410 1.505 133,698 -0.02(-1.00%)
Aug 14, 2015 1.870 1.870 1.430 1.520 126,435 -0.33(-17.84%)
Aug 13, 2015 2.180 2.180 1.840 1.850 67,679 -0.39(-17.41%)
Aug 12, 2015 2.200 2.300 2.180 2.240 24,606 -0.00(-0.09%)
Aug 11, 2015 2.360 2.360 2.242 2.242 21,763 -0.20(-8.11%)
Aug 10, 2015 1.810 2.500 1.810 2.440 14,345 -0.01(-0.41%)
Aug 07, 2015 2.450 2.450 2.440 2.450 878 +0.01(+0.55%)
Aug 06, 2015 2.400 2.470 2.400 2.437 8,000 -0.05(-1.89%)
Aug 05, 2015 2.460 2.510 2.420 2.483 15,643 -0.07(-2.61%)
Aug 04, 2015 2.590 2.590 2.450 2.550 33,050 -0.15(-5.52%)
Aug 03, 2015 2.650 2.699 2.650 2.699 1,100 +0.20(+7.96%)
Jul 31, 2015 2.500 2.570 2.500 2.500 8,040 -0.09(-3.47%)
Jul 30, 2015 2.620 2.620 2.540 2.590 3,910 +0.04(+1.56%)
Jul 29, 2015 2.550 2.550 2.530 2.550 5,210 -0.07(-2.67%)
Jul 28, 2015 2.650 2.650 2.530 2.620 1,500 -0.04(-1.40%)
Jul 27, 2015 2.700 2.700 2.560 2.657 20,508 +0.03(+1.23%)
Jul 24, 2015 2.640 2.680 2.620 2.625 12,474 +0.05(+2.12%)
Jul 23, 2015 2.600 2.600 2.540 2.570 9,688 -0.09(-3.38%)
Jul 22, 2015 2.690 2.719 2.590 2.660 4,525 -0.07(-2.56%)
Jul 21, 2015 2.760 2.780 2.730 2.730 17,706 -0.03(-1.09%)
Jul 20, 2015 2.750 2.760 2.739 2.760 11,135 -0.05(-1.78%)
Jul 17, 2015 2.890 2.810 2.710 2.810 6,455 +0.00(+0.00%)
Jul 16, 2015 2.741 2.810 2.741 2.810 14,221 +0.08(+2.94%)
Jul 15, 2015 2.840 2.840 2.730 2.730 7,144 -0.03(-1.09%)
Jul 14, 2015 2.840 2.850 2.760 2.760 5,521 -0.14(-4.73%)
Jul 13, 2015 2.760 2.925 2.750 2.897 9,524 +0.15(+5.34%)
Jul 10, 2015 2.750 2.800 2.750 2.750 6,200 -0.09(-3.13%)
Jul 09, 2015 2.820 2.870 2.748 2.839 10,030 +0.03(+1.02%)
Jul 08, 2015 2.870 2.870 2.780 2.810 9,720 -0.08(-2.77%)
Jul 07, 2015 2.790 2.940 2.750 2.890 8,064 +0.11(+3.93%)
Jul 06, 2015 3.020 3.020 2.760 2.781 17,654 -0.16(-5.42%)
Jul 02, 2015 3.360 2.940 2.940 2.940 20,100 -0.32(-9.82%)
Jul 01, 2015 3.087 3.260 3.087 3.260 6,100 +0.28(+9.40%)
Jun 30, 2015 3.000 3.020 2.968 2.980 12,502 -0.04(-1.23%)
Jun 29, 2015 3.060 3.100 3.005 3.017 4,335 -0.13(-4.22%)
Jun 26, 2015 3.210 3.210 3.043 3.150 19,110 -0.04(-1.25%)
Jun 25, 2015 2.940 3.190 2.880 3.190 30,009 +0.34(+11.93%)
Jun 24, 2015 2.940 2.940 2.800 2.850 32,386 +0.05(+1.79%)
Jun 23, 2015 2.550 2.870 2.550 2.800 36,265 +0.30(+12.00%)
Jun 22, 2015 2.450 2.560 2.445 2.500 28,017 -0.02(-0.79%)
Jun 19, 2015 2.640 2.650 2.440 2.520 96,926 -0.18(-6.67%)
Jun 18, 2015 2.730 2.737 2.686 2.700 4,651 -0.09(-3.23%)
Jun 17, 2015 2.750 2.790 2.750 2.790 2,400 +0.01(+0.36%)
Jun 16, 2015 2.760 2.819 2.750 2.780 8,650 -0.02(-0.71%)
Jun 15, 2015 2.860 2.860 2.671 2.800 3,719 +0.02(+0.72%)
Jun 12, 2015 2.830 2.830 2.780 2.780 8,356 -0.08(-2.63%)
Jun 11, 2015 2.800 2.880 2.800 2.855 34,881 -0.00(-0.17%)
Jun 10, 2015 2.680 2.900 2.680 2.860 25,118 +0.08(+2.88%)
Jun 09, 2015 2.840 2.923 2.750 2.780 11,067 -0.17(-5.76%)
Jun 08, 2015 3.030 3.030 2.900 2.950 28,570 -0.11(-3.59%)
Jun 05, 2015 3.030 3.095 3.030 3.060 9,208 +0.00(+0.00%)
Jun 04, 2015 3.200 3.200 3.060 3.060 11,349 -0.06(-1.92%)
Jun 03, 2015 3.110 3.179 3.110 3.120 2,676 -0.07(-2.19%)
Jun 02, 2015 3.150 3.299 3.100 3.190 58,167 +0.08(+2.57%)
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.