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 31, 2017 0.9700 1.010 0.9694 0.9743 11,828 -0.02(-1.53%)
Jan 30, 2017 0.9204 1.020 0.9204 0.9894 40,222 +0.03(+3.20%)
Jan 27, 2017 1.040 1.050 0.9587 0.9587 58,483 -0.05(-5.08%)
Jan 26, 2017 1.000 1.030 0.9500 1.010 22,500 -0.02(-1.94%)
Jan 25, 2017 0.9854 1.040 0.9202 1.030 47,470 +0.06(+6.19%)
Jan 24, 2017 0.9464 0.9964 0.9400 0.9700 12,082 +0.06(+6.59%)
Jan 23, 2017 1.050 1.050 0.9100 0.9100 6,221 -0.12(-11.65%)
Jan 20, 2017 1.010 1.030 0.9983 1.030 1,605 +0.02(+1.98%)
Jan 19, 2017 0.9731 1.010 0.9731 1.010 4,434 +0.01(+1.00%)
Jan 18, 2017 1.050 1.050 1.000 1.000 888 -0.05(-4.75%)
Jan 17, 2017 1.050 1.050 1.040 1.050 8,525 +0.03(+3.29%)
Jan 13, 2017 1.016 1.016 1.016 0 +0.01(+0.64%)
Jan 12, 2017 1.020 1.032 1.010 1.010 2,025 +0.01(+1.00%)
Jan 11, 2017 0.9858 1.050 0.9858 1.000 17,511 +0.05(+5.17%)
Jan 10, 2017 0.9200 1.000 0.9200 0.9508 8,194 +0.03(+3.35%)
Jan 09, 2017 0.9480 0.9500 0.9200 0.9200 1,610 -0.03(-3.16%)
Jan 06, 2017 0.9400 0.9500 0.9400 0.9500 500 -0.00(-0.51%)
Jan 05, 2017 0.9200 0.9560 0.9200 0.9549 4,900 +0.03(+3.79%)
Jan 04, 2017 0.9500 0.9500 0.9199 0.9200 5,476 -0.01(-1.55%)
Jan 03, 2017 0.9589 0.9589 0.9345 0.9345 7,206 -0.03(-2.66%)
Dec 30, 2016 0.9600 0.9600 0.9600 0 +0.09(+10.36%)
Dec 29, 2016 0.8550 0.8700 0.8324 0.8699 10,604 +0.03(+3.39%)
Dec 28, 2016 0.8000 0.8519 0.8000 0.8414 14,090 +0.04(+4.76%)
Dec 27, 2016 0.8001 0.8068 0.8000 0.8032 14,293 -0.01(-0.96%)
Dec 23, 2016 0.8110 0.8110 0.8110 0 -0.02(-2.64%)
Dec 22, 2016 0.8460 0.8550 0.8259 0.8330 24,259 -0.02(-2.57%)
Dec 21, 2016 0.8201 0.8598 0.8201 0.8550 6,903 +0.01(+0.99%)
Dec 20, 2016 0.8205 0.8625 0.8205 0.8466 19,059 +0.01(+1.11%)
Dec 19, 2016 0.8800 0.8800 0.8292 0.8373 9,815 -0.01(-1.49%)
Dec 16, 2016 0.8401 0.8545 0.8400 0.8500 12,622 -0.02(-2.07%)
Dec 15, 2016 0.8300 0.8680 0.8200 0.8680 18,858 +0.01(+1.43%)
Dec 14, 2016 0.8769 0.8769 0.8394 0.8558 22,200 -0.04(-4.23%)
Dec 13, 2016 0.9099 0.9124 0.8551 0.8936 36,009 +0.00(+0.21%)
Dec 12, 2016 0.8550 0.8917 0.8550 0.8917 1,857 +0.02(+2.18%)
Dec 09, 2016 0.8550 0.8772 0.8550 0.8727 5,450 +0.02(+2.13%)
Dec 08, 2016 0.8568 0.8880 0.8545 0.8545 4,630 -0.03(-3.77%)
Dec 07, 2016 0.8800 0.9417 0.8550 0.8880 17,350 +0.02(+2.02%)
Dec 06, 2016 0.8560 0.8707 0.8300 0.8704 16,768 -0.00(-0.31%)
Dec 05, 2016 0.8695 0.8731 0.8695 0.8731 4,705 -0.03(-3.60%)
Dec 02, 2016 0.8501 0.9057 0.8501 0.9057 3,628 +0.02(+1.83%)
Dec 01, 2016 0.8624 0.9375 0.8624 0.8894 7,943 +0.02(+1.97%)
Nov 30, 2016 0.8260 0.8900 0.8260 0.8722 2,501 +0.07(+9.02%)
Nov 29, 2016 0.8151 0.8202 0.7901 0.8000 31,101 +0.00(+0.00%)
Nov 28, 2016 0.8201 0.8471 0.7900 0.8000 65,224 -0.03(-3.61%)
Nov 25, 2016 0.8900 0.8900 0.8220 0.8300 24,950 -0.06(-6.75%)
Nov 23, 2016 0.8901 0.8901 0.8901 0 -0.03(-3.21%)
Nov 22, 2016 0.8960 0.9196 0.8902 0.9196 1,100 +0.02(+2.18%)
Nov 21, 2016 0.9679 0.9980 0.9000 0.9000 9,915 -0.02(-2.48%)
Nov 18, 2016 0.9484 0.9484 0.9200 0.9229 2,321 -0.02(-2.18%)
Nov 17, 2016 0.9656 0.9800 0.9301 0.9435 26,503 +0.02(+1.62%)
Nov 16, 2016 0.9500 0.9899 0.9100 0.9284 25,600 -0.02(-2.27%)
Nov 15, 2016 0.8666 0.9500 0.8666 0.9500 24,975 +0.10(+12.41%)
Nov 14, 2016 0.7900 0.9199 0.7900 0.8451 19,100 +0.06(+7.33%)
Nov 11, 2016 0.7720 0.8093 0.7720 0.7874 13,330 +0.00(+0.31%)
Nov 10, 2016 0.7750 0.8060 0.7720 0.7850 10,303 +0.01(+1.29%)
Nov 09, 2016 0.7620 0.8100 0.7620 0.7750 47,770 -0.02(-1.90%)
Nov 08, 2016 0.7500 0.8063 0.7458 0.7900 4,630 +0.04(+5.05%)
Nov 07, 2016 0.7260 0.7760 0.7260 0.7520 22,268 +0.00(+0.59%)
Nov 04, 2016 0.7230 0.7476 0.7000 0.7476 40,350 +0.01(+1.59%)
Nov 03, 2016 0.7001 0.7437 0.7001 0.7359 14,200 +0.01(+1.93%)
Nov 02, 2016 0.7700 0.7790 0.7110 0.7220 144,025 -0.06(-8.00%)
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.