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, 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%)
Aug 01, 2017 0.7631 0.7631 0.7631 0.7631 104 -0.01(-1.29%)
Jul 31, 2017 0.7700 0.7772 0.7700 0.7731 3,000 +0.01(+1.19%)
Jul 28, 2017 0.7720 0.7720 0.7640 0.7640 5,935 +0.01(+1.85%)
Jul 27, 2017 0.7331 0.7510 0.7150 0.7501 24,634 +0.02(+2.87%)
Jul 26, 2017 0.7430 0.7570 0.7190 0.7292 35,453 -0.01(-1.99%)
Jul 25, 2017 0.7622 0.7680 0.7410 0.7440 12,598 -0.02(-3.13%)
Jul 24, 2017 0.7680 0.7680 0.7680 0.7680 111 -0.01(-1.89%)
Jul 21, 2017 0.7901 0.7901 0.7828 0.7828 789 -0.01(-0.91%)
Jul 20, 2017 0.7500 0.7900 0.7500 0.7900 1,402 +0.01(+1.40%)
Jul 19, 2017 0.7400 0.7791 0.7341 0.7791 2,816 +0.03(+4.17%)
Jul 18, 2017 0.7500 0.7500 0.7479 0.7479 210 +0.03(+3.88%)
Jul 17, 2017 0.7300 0.7300 0.7200 0.7200 211 -0.01(-1.38%)
Jul 14, 2017 0.7221 0.7500 0.7221 0.7301 29,557 -0.04(-5.44%)
Jul 13, 2017 0.7800 0.7850 0.7701 0.7721 9,956 -0.00(-0.37%)
Jul 12, 2017 0.7911 0.7911 0.7740 0.7750 32,727 -0.03(-4.24%)
Jul 11, 2017 0.8099 0.8099 0.8093 0.8093 707 +0.01(+1.15%)
Jul 10, 2017 0.7920 0.8200 0.7920 0.8001 6,441 -0.02(-2.43%)
Jul 07, 2017 0.8250 0.8250 0.7870 0.8200 2,705 +0.01(+1.11%)
Jul 06, 2017 0.8064 0.8300 0.8064 0.8110 1,436 -0.00(-0.25%)
Jul 05, 2017 0.8300 0.8300 0.8130 0.8130 634 +0.01(+1.25%)
Jul 03, 2017 0.8030 0.8030 0.8030 0.8030 38 +0.00(+0.00%)
Jun 30, 2017 0.8030 38 -0.05(-5.53%)
Jun 29, 2017 0.8400 0.8800 0.8400 0.8500 3,641 +0.01(+1.07%)
Jun 28, 2017 0.8451 0.8451 0.8410 0.8410 3,416 +0.02(+1.94%)
Jun 27, 2017 0.8088 0.8490 0.8088 0.8250 1,002 +0.01(+1.85%)
Jun 26, 2017 0.8121 0.8121 0.8010 0.8100 17,207 -0.00(-0.12%)
Jun 23, 2017 0.8110 0.8110 0.8110 0.8110 158 -0.02(-2.87%)
Jun 22, 2017 0.8141 0.8350 0.8141 0.8350 5,601 +0.02(+3.09%)
Jun 21, 2017 0.8540 0.8540 0.8100 0.8100 500 -0.03(-3.57%)
Jun 20, 2017 0.8700 0.8700 0.8400 0.8400 3,002 -0.02(-2.10%)
Jun 19, 2017 0.8237 0.8685 0.8237 0.8580 3,789 +0.03(+3.87%)
Jun 16, 2017 0.8271 0.8580 0.8260 0.8260 9,075 +0.01(+0.97%)
Jun 15, 2017 0.8800 0.8800 0.8080 0.8181 25,796 +0.01(+1.25%)
Jun 14, 2017 0.8300 0.8800 0.8080 0.8080 6,258 -0.02(-2.65%)
Jun 13, 2017 0.8200 0.8300 0.8200 0.8300 11,577 +0.02(+2.85%)
Jun 12, 2017 0.8326 0.8326 0.8070 0.8070 2,612 -0.04(-4.33%)
Jun 09, 2017 0.8800 0.8800 0.8220 0.8435 23,005 +0.00(+0.42%)
Jun 08, 2017 0.8800 0.8800 0.8400 0.8400 24,166 -0.03(-3.00%)
Jun 07, 2017 0.8256 0.8800 0.8256 0.8660 20,792 +0.02(+2.00%)
Jun 06, 2017 0.8577 0.8766 0.8270 0.8490 24,205 +0.05(+6.12%)
Jun 05, 2017 0.8064 0.8300 0.7810 0.8000 15,381 -0.04(-4.88%)
Jun 02, 2017 0.8588 0.8800 0.8400 0.8410 19,909 -0.01(-1.41%)
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.