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 (%)
Jan 29, 2016 0.9000 0.9714 0.9000 0.9689 15,736 +0.04(+4.53%)
Jan 28, 2016 0.9293 0.9399 0.9170 0.9269 5,901 +0.02(+1.86%)
Jan 27, 2016 0.8500 0.9399 0.8500 0.9100 8,700 +0.01(+1.14%)
Jan 26, 2016 0.8901 0.8999 0.8400 0.8997 41,600 -0.01(-1.13%)
Jan 25, 2016 0.9488 0.9488 0.9100 0.9100 2,901 -0.00(-0.27%)
Jan 22, 2016 0.9100 0.9300 0.9000 0.9125 12,422 +0.00(+0.27%)
Jan 21, 2016 0.8535 0.9100 0.8200 0.9100 6,047 +0.02(+1.70%)
Jan 20, 2016 0.8700 0.8948 0.8630 0.8948 2,350 -0.03(-2.74%)
Jan 19, 2016 0.9001 0.9200 0.8840 0.9200 2,601 +0.04(+4.75%)
Jan 15, 2016 0.8600 0.8783 0.8783 0.8783 23,300 -0.04(-4.45%)
Jan 14, 2016 0.9100 0.9222 0.8601 0.9192 13,051 +0.00(+0.43%)
Jan 13, 2016 0.9900 0.9934 0.9126 0.9153 14,049 -0.07(-7.55%)
Jan 12, 2016 0.9812 1.010 0.9812 0.9900 12,167 -0.01(-1.00%)
Jan 11, 2016 0.9666 1.010 0.9603 1.000 28,417 +0.02(+1.80%)
Jan 08, 2016 1.050 1.052 0.9823 0.9823 13,682 -0.05(-4.63%)
Jan 07, 2016 1.020 1.030 1.000 1.030 25,327 -0.04(-3.74%)
Jan 06, 2016 1.080 1.080 1.006 1.070 20,657 +0.01(+0.94%)
Jan 05, 2016 1.110 1.150 1.060 1.060 21,885 -0.03(-2.75%)
Jan 04, 2016 1.020 1.090 1.020 1.090 13,436 +0.03(+2.83%)
Dec 31, 2015 1.010 1.060 1.060 1.060 36,400 -0.01(-0.93%)
Dec 30, 2015 1.063 1.090 0.9800 1.070 36,244 -0.05(-4.46%)
Dec 29, 2015 1.200 1.216 1.060 1.120 72,286 -0.13(-10.39%)
Dec 28, 2015 1.200 1.250 1.150 1.250 67,248 +0.07(+5.92%)
Dec 24, 2015 1.120 1.180 1.180 1.180 76,500 +0.08(+6.98%)
Dec 23, 2015 0.9900 1.130 0.9900 1.103 61,403 +0.12(+12.55%)
Dec 22, 2015 0.9421 0.9875 0.9287 0.9800 22,714 +0.04(+4.24%)
Dec 21, 2015 0.9274 0.9421 0.9147 0.9401 20,393 +0.02(+1.63%)
Dec 18, 2015 0.8712 0.9421 0.8712 0.9250 17,694 +0.03(+3.49%)
Dec 17, 2015 0.8501 0.9018 0.8501 0.8938 34,490 +0.01(+1.13%)
Dec 16, 2015 0.8500 0.8839 0.8500 0.8838 14,900 +0.03(+2.94%)
Dec 15, 2015 0.8275 0.8608 0.8250 0.8586 14,535 +0.04(+5.22%)
Dec 14, 2015 0.7900 0.8400 0.7900 0.8160 14,788 +0.02(+2.00%)
Dec 11, 2015 0.8300 0.8300 0.7600 0.8000 90,260 -0.05(-5.89%)
Dec 10, 2015 0.8861 0.8915 0.8501 0.8501 46,089 -0.05(-5.76%)
Dec 09, 2015 0.9200 0.9200 0.9006 0.9021 11,470 -0.05(-5.04%)
Dec 08, 2015 0.9607 0.9607 0.8760 0.9500 67,928 -0.02(-1.93%)
Dec 07, 2015 0.9899 0.9899 0.9500 0.9687 15,906 +0.01(+0.91%)
Dec 04, 2015 0.9903 0.9903 0.9403 0.9600 3,901 +0.05(+5.49%)
Dec 03, 2015 0.9600 0.9600 0.9100 0.9100 12,133 -0.08(-8.08%)
Dec 02, 2015 1.000 1.000 0.9797 0.9900 15,125 -0.01(-1.11%)
Dec 01, 2015 1.000 1.020 0.9900 1.001 10,511 +0.04(+3.93%)
Nov 30, 2015 1.020 1.020 0.9632 0.9632 31,074 -0.06(-5.57%)
Nov 27, 2015 1.020 1.020 1.020 1.020 1,000 +0.02(+1.99%)
Nov 25, 2015 1.000 1.000 1.000 1.000 11,100 +0.02(+2.05%)
Nov 24, 2015 0.9997 1.020 0.9700 0.9800 16,000 +0.00(+0.00%)
Nov 23, 2015 1.000 1.000 0.9800 0.9800 10,600 -0.02(-2.00%)
Nov 20, 2015 1.013 1.030 1.000 1.000 6,863 -0.04(-3.85%)
Nov 19, 2015 1.014 1.050 0.9501 1.040 92,831 +0.02(+1.96%)
Nov 18, 2015 1.000 1.020 0.9900 1.020 13,200 -0.01(-0.97%)
Nov 17, 2015 1.140 1.170 1.010 1.030 14,507 -0.08(-7.21%)
Nov 16, 2015 1.100 1.140 1.020 1.110 26,545 -0.02(-1.77%)
Nov 13, 2015 1.030 1.189 1.030 1.130 104,971 +0.14(+13.88%)
Nov 12, 2015 0.9000 1.080 0.7860 0.9923 270,784 +0.23(+29.44%)
Nov 11, 2015 1.020 1.020 0.7480 0.7666 196,757 -0.22(-22.51%)
Nov 10, 2015 1.060 1.060 0.9400 0.9893 77,884 -0.09(-8.40%)
Nov 09, 2015 1.161 1.180 1.080 1.080 34,084 -0.07(-6.09%)
Nov 06, 2015 1.208 1.220 1.130 1.150 48,894 -0.07(-5.74%)
Nov 05, 2015 1.300 1.310 1.220 1.220 107,092 -0.07(-5.43%)
Nov 04, 2015 1.392 1.392 1.270 1.290 33,550 -0.10(-7.19%)
Nov 03, 2015 1.490 1.490 1.390 1.390 82,485 -0.02(-1.42%)
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.