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 (%)
Oct 31, 2017 0.3932 0.4149 0.3851 0.3900 174,743 -0.00(-0.81%)
Oct 30, 2017 0.3998 0.3999 0.3932 0.3932 1,114 -0.01(-1.68%)
Oct 27, 2017 0.3900 0.3999 0.3900 0.3999 39,558 +0.01(+1.65%)
Oct 26, 2017 0.3904 0.3934 0.3904 0.3934 2,207 +0.00(+0.77%)
Oct 25, 2017 0.4002 0.4100 0.3904 0.3904 4,702 -0.02(-4.78%)
Oct 24, 2017 0.3901 0.4140 0.3900 0.4100 40,439 -0.00(-0.41%)
Oct 23, 2017 0.4314 0.4314 0.4100 0.4117 27,460 +0.00(+0.19%)
Oct 20, 2017 0.4010 0.4200 0.4000 0.4109 92,575 +0.00(+0.24%)
Oct 19, 2017 0.4101 0.4149 0.4079 0.4099 80,075 -0.00(-0.02%)
Oct 18, 2017 0.4077 0.4255 0.4077 0.4100 17,493 +0.00(+0.59%)
Oct 17, 2017 0.4000 0.4200 0.3902 0.4076 83,960 +0.01(+1.87%)
Oct 16, 2017 0.4200 0.4200 0.4000 0.4001 6,996 +0.01(+2.59%)
Oct 13, 2017 0.4200 0.4200 0.3900 0.3900 10,242 +0.00(+0.00%)
Oct 12, 2017 0.4300 0.4300 0.3900 0.3900 29,950 -0.05(-11.36%)
Oct 11, 2017 0.4331 0.4438 0.3900 0.4400 44,303 +0.00(+0.92%)
Oct 10, 2017 0.4250 0.4370 0.3920 0.4360 108,510 +0.02(+3.81%)
Oct 09, 2017 0.4000 0.4250 0.3800 0.4200 42,674 +0.01(+2.46%)
Oct 06, 2017 0.3840 0.4099 0.3500 0.4099 72,954 +0.03(+6.74%)
Oct 05, 2017 0.3889 0.3950 0.3750 0.3840 39,003 -0.00(-1.23%)
Oct 04, 2017 0.4328 0.4328 0.3811 0.3888 28,137 -0.03(-6.72%)
Oct 03, 2017 0.4150 0.4198 0.4000 0.4168 49,196 +0.02(+4.20%)
Oct 02, 2017 0.4159 0.4166 0.3800 0.4000 149,482 +0.02(+5.82%)
Sep 29, 2017 0.3800 0.4388 0.3730 0.3780 251,194 -0.01(-1.82%)
Sep 28, 2017 0.3900 0.4000 0.3800 0.3850 162,016 -0.00(-1.03%)
Sep 27, 2017 0.4500 0.4900 0.3847 0.3890 207,035 -0.07(-15.15%)
Sep 26, 2017 0.4975 0.5031 0.4500 0.4584 116,015 -0.06(-11.84%)
Sep 25, 2017 0.5200 0.5200 0.5200 0.5200 155 +0.00(+0.00%)
Sep 22, 2017 0.5460 0.5460 0.5080 0.5200 29,222 +0.00(+0.00%)
Sep 21, 2017 0.5360 0.5360 0.5181 0.5200 1,323 -0.03(-5.45%)
Sep 20, 2017 0.5300 0.5600 0.5181 0.5500 54,799 -0.01(-1.73%)
Sep 19, 2017 0.5864 0.5864 0.5296 0.5597 113,338 -0.03(-4.57%)
Sep 18, 2017 0.5702 0.5868 0.5682 0.5865 13,320 +0.01(+1.12%)
Sep 15, 2017 0.6414 0.6414 0.5450 0.5800 176,209 -0.03(-5.06%)
Sep 14, 2017 0.5500 0.6500 0.5500 0.6109 651,833 +0.07(+13.13%)
Sep 13, 2017 0.5261 0.5500 0.5260 0.5400 37,763 +0.02(+3.85%)
Sep 12, 2017 0.5889 0.5889 0.5141 0.5200 100,285 -0.04(-6.47%)
Sep 08, 2017 0.5560 90 +0.02(+2.94%)
Sep 07, 2017 0.5721 0.5722 0.5400 0.5401 57,259 -0.03(-5.10%)
Sep 06, 2017 0.5601 0.6290 0.5601 0.5691 19,712 -0.00(-0.16%)
Sep 05, 2017 0.5701 0.5701 0.5610 0.5700 3,251 -0.02(-3.39%)
Sep 01, 2017 0.5500 0.6000 0.5500 0.5900 29,355 +0.02(+2.79%)
Aug 31, 2017 0.5985 0.5985 0.5631 0.5740 58,799 +0.00(+0.70%)
Aug 30, 2017 0.5668 0.5830 0.5650 0.5700 14,740 -0.01(-1.72%)
Aug 29, 2017 0.5804 0.5885 0.5550 0.5800 95,491 +0.00(+0.00%)
Aug 28, 2017 0.5660 0.6069 0.5645 0.5800 35,137 +0.01(+2.29%)
Aug 25, 2017 0.5800 0.5800 0.5650 0.5670 29,215 -0.02(-3.08%)
Aug 24, 2017 0.6000 0.6177 0.5800 0.5850 8,772 -0.02(-2.68%)
Aug 23, 2017 0.6200 0.6200 0.6011 0.6011 4,287 -0.02(-3.05%)
Aug 22, 2017 0.6100 0.6400 0.6100 0.6200 6,700 +0.01(+1.59%)
Aug 21, 2017 0.6100 0.6283 0.6100 0.6103 900 +0.00(+0.05%)
Aug 18, 2017 0.6100 0.6100 0.6100 0.6100 233 +0.00(+0.00%)
Aug 17, 2017 0.6211 0.6500 0.6100 0.6100 15,565 -0.01(-1.63%)
Aug 16, 2017 0.6401 0.6613 0.6201 0.6201 32,464 -0.02(-3.26%)
Aug 15, 2017 0.6600 0.6600 0.6390 0.6410 12,132 -0.02(-2.88%)
Aug 14, 2017 0.6700 0.7050 0.6570 0.6600 9,381 -0.01(-0.92%)
Aug 11, 2017 0.6601 0.6821 0.6500 0.6661 36,687 -0.01(-2.04%)
Aug 10, 2017 0.7056 0.7056 0.6720 0.6800 50,700 -0.01(-1.32%)
Aug 09, 2017 0.7400 0.7400 0.6501 0.6891 164,724 -0.02(-2.53%)
Aug 08, 2017 0.7141 0.7371 0.7070 0.7070 16,976 -0.01(-1.81%)
Aug 04, 2017 0.7200 91 -0.01(-1.22%)
Aug 03, 2017 0.7281 0.7289 0.7201 0.7289 984 -0.00(-0.03%)
Aug 02, 2017 0.7612 0.7612 0.7291 0.7291 10,600 -0.03(-4.46%)
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.