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 (%)
Sep 28, 2018 0.4600 0.4600 0.4500 0.4600 3,200 -0.00(-0.04%)
Sep 27, 2018 0.4594 0.4623 0.4349 0.4602 60,965 +0.00(+0.11%)
Sep 26, 2018 0.4600 0.4883 0.4498 0.4597 38,147 -0.01(-2.32%)
Sep 25, 2018 0.4967 0.4969 0.4600 0.4706 15,502 -0.03(-5.39%)
Sep 24, 2018 0.4500 0.5099 0.4500 0.4974 1,734 -0.00(-0.32%)
Sep 21, 2018 0.4840 0.5100 0.4750 0.4990 16,600 -0.01(-1.01%)
Sep 20, 2018 0.4800 0.5050 0.4758 0.5041 34,256 +0.02(+3.92%)
Sep 19, 2018 0.4800 0.5199 0.4641 0.4851 112,358 -0.02(-3.19%)
Sep 18, 2018 0.4700 0.5100 0.4600 0.5011 489,234 +0.03(+6.62%)
Sep 17, 2018 0.4500 0.4700 0.4500 0.4700 10,008 +0.01(+2.17%)
Sep 14, 2018 0.4700 0.4700 0.4600 0.4600 17,000 +0.00(+0.31%)
Sep 13, 2018 0.4525 0.4700 0.4525 0.4586 32,798 -0.00(-0.37%)
Sep 12, 2018 0.4450 0.4603 0.4400 0.4603 10,856 +0.00(+0.07%)
Sep 11, 2018 0.4554 0.4600 0.4550 0.4600 19,139 +0.00(+1.01%)
Sep 10, 2018 0.4500 0.4700 0.4500 0.4554 54,067 +0.01(+1.20%)
Sep 07, 2018 0.4500 0.4500 0.4500 0.4500 1,400 -0.02(-4.26%)
Sep 06, 2018 0.4591 0.4700 0.4591 0.4700 8,989 +0.02(+3.66%)
Sep 05, 2018 0.4534 0.4534 0.4534 0.4534 303 +0.00(+0.76%)
Sep 04, 2018 0.4800 0.4970 0.4500 0.4500 7,219 -0.03(-5.74%)
Aug 31, 2018 0.4774 0.4774 0.4774 0 +0.03(+7.14%)
Aug 30, 2018 0.4601 0.4772 0.4400 0.4456 22,957 -0.02(-3.80%)
Aug 29, 2018 0.4750 0.4774 0.4601 0.4632 3,674 -0.01(-2.97%)
Aug 28, 2018 0.4797 0.5000 0.4653 0.4774 6,704 +0.01(+1.10%)
Aug 27, 2018 0.4937 0.4937 0.4622 0.4722 2,202 -0.02(-3.63%)
Aug 24, 2018 0.4900 0.5100 0.4700 0.4900 2,800 +0.01(+2.08%)
Aug 23, 2018 0.5110 0.5110 0.4783 0.4800 35,749 +0.00(+0.00%)
Aug 22, 2018 0.5000 0.5024 0.4800 0.4800 141,190 -0.02(-3.98%)
Aug 21, 2018 0.4800 0.5300 0.4776 0.4999 36,967 +0.00(+0.93%)
Aug 20, 2018 0.4400 0.5000 0.4350 0.4953 37,432 +0.04(+7.67%)
Aug 17, 2018 0.4500 0.4600 0.4300 0.4600 180,200 +0.01(+3.35%)
Aug 16, 2018 0.4300 0.4500 0.4300 0.4451 50,878 +0.01(+2.94%)
Aug 15, 2018 0.5184 0.5184 0.4300 0.4324 358,167 -0.05(-9.90%)
Aug 14, 2018 0.5400 0.6700 0.4428 0.4799 2,104,547 +0.02(+3.29%)
Aug 13, 2018 0.4700 0.4850 0.4523 0.4646 5,352 -0.01(-1.15%)
Aug 10, 2018 0.4500 0.4700 0.4500 0.4700 900 +0.00(+0.77%)
Aug 09, 2018 0.4677 0.4678 0.4442 0.4664 10,172 -0.00(-0.77%)
Aug 08, 2018 0.4612 0.4860 0.4500 0.4700 46,991 +0.02(+4.40%)
Aug 07, 2018 0.5050 0.5050 0.4501 0.4502 51,426 +0.00(+0.60%)
Aug 06, 2018 0.4571 0.4571 0.4475 0.4475 14,601 -0.02(-4.79%)
Aug 03, 2018 0.4620 0.4750 0.4460 0.4700 42,700 +0.00(+0.58%)
Aug 02, 2018 0.5000 0.5000 0.4516 0.4673 9,162 -0.00(-0.95%)
Aug 01, 2018 0.4801 0.4951 0.4460 0.4718 47,654 -0.02(-4.40%)
Jul 31, 2018 0.5046 0.5193 0.4900 0.4935 12,055 -0.01(-2.28%)
Jul 30, 2018 0.4901 0.5050 0.4900 0.5050 11,180 -0.01(-1.94%)
Jul 27, 2018 0.5060 0.5300 0.4890 0.5150 39,300 +0.01(+1.04%)
Jul 26, 2018 0.4900 0.5200 0.4800 0.5097 36,911 +0.01(+2.31%)
Jul 25, 2018 0.4916 0.5100 0.4720 0.4982 11,083 -0.00(-0.06%)
Jul 24, 2018 0.4900 0.5053 0.4900 0.4985 24,475 -0.00(-0.30%)
Jul 23, 2018 0.4950 0.5155 0.4950 0.5000 11,235 -0.01(-1.94%)
Jul 20, 2018 0.5000 0.5511 0.5000 0.5099 23,377 +0.01(+1.78%)
Jul 19, 2018 0.4700 0.5870 0.4600 0.5010 213,675 +0.02(+3.58%)
Jul 18, 2018 0.5000 0.5009 0.4800 0.4837 37,343 +0.00(+0.44%)
Jul 17, 2018 0.5300 0.5300 0.4731 0.4816 94,422 -0.02(-3.68%)
Jul 16, 2018 0.5500 0.5962 0.5000 0.5000 119,547 -0.10(-16.67%)
Jul 13, 2018 0.5200 0.6200 0.4505 0.6000 614,693 +0.04(+7.14%)
Jul 12, 2018 0.5000 0.9600 0.4985 0.5600 6,864,848 +0.08(+17.42%)
Jul 11, 2018 0.3900 0.4773 0.3900 0.4769 74,625 +0.06(+14.70%)
Jul 10, 2018 0.4458 0.4458 0.4016 0.4158 9,295 -0.01(-2.07%)
Jul 09, 2018 0.4285 0.4168 0.4246 6,682 +0.01(+1.87%)
Jul 06, 2018 0.4100 0.4298 0.4024 0.4168 14,583 +0.01(+1.66%)
Jul 05, 2018 0.4100 0.4136 0.4100 0.4100 6,539 +0.00(+0.00%)
Jul 03, 2018 0.4100 0.4100 0.4100 0 -0.02(-5.14%)
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.