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 (%)
Mar 31, 2016 0.8200 0.8799 0.8200 0.8799 24,131 +0.05(+6.08%)
Mar 30, 2016 0.8075 0.8459 0.8075 0.8295 3,341 +0.02(+2.72%)
Mar 29, 2016 0.8600 0.8600 0.8075 0.8075 2,622 -0.01(-1.54%)
Mar 28, 2016 0.8300 0.8500 0.8200 0.8201 17,639 -0.03(-3.52%)
Mar 24, 2016 0.8500 0.8500 0.8500 0.8500 9,000 -0.01(-1.16%)
Mar 23, 2016 0.8502 0.8900 0.8300 0.8600 27,550 -0.04(-4.44%)
Mar 22, 2016 0.9200 0.9200 0.9000 0.9000 9,446 -0.03(-3.23%)
Mar 21, 2016 0.9200 0.9600 0.9101 0.9300 26,255 +0.00(+0.00%)
Mar 18, 2016 0.9390 0.9390 0.9201 0.9300 3,043 +0.01(+1.55%)
Mar 17, 2016 0.8800 0.9308 0.8800 0.9158 7,775 +0.02(+1.76%)
Mar 16, 2016 0.8629 0.9000 0.8629 0.9000 13,437 +0.04(+4.32%)
Mar 15, 2016 0.8330 0.8700 0.8330 0.8627 1,567 +0.00(+0.40%)
Mar 14, 2016 0.8700 0.8700 0.8300 0.8593 5,762 +0.01(+1.09%)
Mar 11, 2016 0.8701 0.8800 0.8500 0.8500 9,207 -0.01(-1.16%)
Mar 10, 2016 0.8600 0.8600 0.8600 0.8600 1,763 -0.02(-2.27%)
Mar 09, 2016 0.8600 0.9012 0.8600 0.8800 35,804 +0.00(+0.00%)
Mar 08, 2016 0.9143 0.9143 0.8800 0.8800 2,885 -0.05(-5.38%)
Mar 07, 2016 0.9100 0.9400 0.8915 0.9300 12,813 +0.03(+3.33%)
Mar 04, 2016 0.8600 0.9048 0.8600 0.9000 50,218 +0.04(+4.65%)
Mar 03, 2016 0.8681 0.8828 0.8600 0.8600 7,990 +0.01(+0.87%)
Mar 02, 2016 0.8500 0.8543 0.8500 0.8526 2,046 -0.02(-2.00%)
Mar 01, 2016 0.8700 0.8700 0.8700 0.8700 1,246 -0.03(-3.33%)
Feb 29, 2016 0.8362 0.9000 0.8324 0.9000 19,101 +0.07(+8.43%)
Feb 26, 2016 0.8700 0.9000 0.8000 0.8300 6,750 -0.03(-3.49%)
Feb 25, 2016 0.8517 0.8600 0.8500 0.8600 5,400 +0.01(+1.59%)
Feb 24, 2016 0.8563 0.9000 0.8400 0.8465 5,485 -0.01(-1.57%)
Feb 23, 2016 0.8900 0.9100 0.8600 0.8600 24,803 -0.03(-3.37%)
Feb 22, 2016 0.8900 0.9000 0.8800 0.8900 12,850 +0.03(+3.49%)
Feb 19, 2016 0.8501 0.8600 0.8501 0.8600 900 +0.01(+1.08%)
Feb 18, 2016 0.8900 0.8920 0.8400 0.8508 13,709 +0.00(+0.29%)
Feb 17, 2016 0.8260 0.8790 0.8260 0.8483 17,600 -0.00(-0.20%)
Feb 16, 2016 0.8401 0.8533 0.8319 0.8500 6,834 -0.03(-3.41%)
Feb 12, 2016 0.8000 0.8800 0.8800 0.8800 5,400 +0.08(+10.00%)
Feb 11, 2016 0.8400 0.8400 0.8000 0.8000 7,866 -0.03(-3.61%)
Feb 10, 2016 0.8451 0.8600 0.8087 0.8300 10,419 -0.04(-4.99%)
Feb 09, 2016 0.8960 0.9000 0.8600 0.8736 5,715 -0.04(-4.64%)
Feb 08, 2016 0.9161 0.9161 0.9161 0.9161 843 +0.01(+0.67%)
Feb 05, 2016 0.9601 0.9609 0.9033 0.9100 8,519 -0.04(-4.20%)
Feb 04, 2016 0.9401 0.9760 0.9401 0.9499 8,775 -0.00(-0.01%)
Feb 03, 2016 0.9391 0.9500 0.8500 0.9500 57,550 +0.00(+0.33%)
Feb 02, 2016 0.9200 0.9500 0.9200 0.9469 13,700 -0.00(-0.25%)
Feb 01, 2016 0.9700 0.9700 0.9433 0.9493 2,124 -0.02(-2.02%)
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%)
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.