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 30, 2020 0.5470 0.5470 0.5004 0.5409 27,100 +0.01(+2.17%)
Oct 29, 2020 0.5200 0.5660 0.5078 0.5294 58,698 -0.02(-3.06%)
Oct 28, 2020 0.5809 0.5809 0.5400 0.5461 12,179 -0.02(-3.16%)
Oct 27, 2020 0.5989 0.6007 0.5600 0.5639 11,836 -0.03(-4.41%)
Oct 26, 2020 0.6100 0.6100 0.5800 0.5899 13,165 +0.01(+1.18%)
Oct 23, 2020 0.5700 0.5830 0.5588 0.5830 15,000 +0.02(+3.74%)
Oct 22, 2020 0.5910 0.5970 0.5510 0.5620 9,412 -0.04(-6.35%)
Oct 21, 2020 0.6100 0.6100 0.5400 0.6001 30,411 +0.03(+4.55%)
Oct 20, 2020 0.5770 0.5999 0.5401 0.5740 33,485 -0.03(-4.33%)
Oct 19, 2020 0.6000 0.6100 0.5800 0.6000 34,209 -0.00(-0.78%)
Oct 16, 2020 0.6199 0.6199 0.5951 0.6047 92,300 -0.00(-0.69%)
Oct 15, 2020 0.5678 0.6199 0.5648 0.6089 143,153 +0.04(+7.79%)
Oct 14, 2020 0.5518 0.5699 0.5369 0.5649 19,238 -0.00(-0.70%)
Oct 13, 2020 0.5450 0.5743 0.5400 0.5689 24,395 +0.01(+2.62%)
Oct 12, 2020 0.5150 0.5744 0.5150 0.5544 40,498 +0.04(+7.65%)
Oct 09, 2020 0.5101 0.5200 0.4700 0.5150 61,600 -0.02(-2.83%)
Oct 08, 2020 0.5200 0.5400 0.5124 0.5300 42,594 -0.00(-0.23%)
Oct 07, 2020 0.5421 0.5421 0.5100 0.5312 7,422 +0.01(+2.73%)
Oct 06, 2020 0.4770 0.5401 0.4770 0.5171 77,310 -0.02(-4.24%)
Oct 05, 2020 0.5370 0.5400 0.5241 0.5400 4,883 +0.00(+0.75%)
Oct 02, 2020 0.5500 0.5500 0.4871 0.5360 56,700 +0.01(+1.32%)
Oct 01, 2020 0.5475 0.5499 0.5255 0.5290 13,428 -0.02(-3.38%)
Sep 30, 2020 0.5434 0.5475 0.5200 0.5475 53,198 +0.04(+7.44%)
Sep 29, 2020 0.5025 0.5240 0.4902 0.5096 35,219 +0.01(+1.09%)
Sep 28, 2020 0.5099 0.5107 0.4848 0.5041 14,443 +0.00(+0.04%)
Sep 25, 2020 0.5001 0.5170 0.4700 0.5039 51,900 -0.01(-1.41%)
Sep 24, 2020 0.5220 0.5220 0.5000 0.5111 13,987 -0.01(-2.63%)
Sep 23, 2020 0.5205 0.5249 0.5000 0.5249 27,053 +0.00(+0.94%)
Sep 22, 2020 0.5270 0.5270 0.5000 0.5200 41,443 +0.00(+0.10%)
Sep 21, 2020 0.5000 0.5469 0.5000 0.5195 18,007 +0.01(+2.49%)
Sep 18, 2020 0.5593 0.5593 0.5069 0.5069 56,100 -0.04(-7.43%)
Sep 17, 2020 0.5501 0.5679 0.5411 0.5476 15,689 -0.02(-3.54%)
Sep 16, 2020 0.5411 0.5999 0.5411 0.5677 34,063 -0.01(-2.12%)
Sep 15, 2020 0.5300 0.5800 0.5279 0.5800 53,083 +0.06(+11.84%)
Sep 14, 2020 0.5400 0.5599 0.5003 0.5186 49,067 -0.02(-3.96%)
Sep 11, 2020 0.5549 0.5755 0.5231 0.5400 16,100 +0.02(+3.23%)
Sep 10, 2020 0.5520 0.5800 0.5230 0.5231 108,741 -0.03(-5.24%)
Sep 09, 2020 0.5699 0.5789 0.5500 0.5520 47,138 -0.00(-0.52%)
Sep 08, 2020 0.5940 0.5940 0.5505 0.5549 52,117 -0.03(-4.31%)
Sep 04, 2020 0.5600 0.5899 0.5600 0.5799 23,500 -0.00(-0.26%)
Sep 03, 2020 0.5750 0.5889 0.5600 0.5814 39,910 -0.01(-1.29%)
Sep 02, 2020 0.5705 0.6500 0.5705 0.5890 54,893 -0.00(-0.15%)
Sep 01, 2020 0.5930 0.6066 0.5702 0.5899 16,028 -0.02(-2.82%)
Aug 31, 2020 0.5600 0.6110 0.5600 0.6070 30,547 +0.03(+4.66%)
Aug 28, 2020 0.6000 0.6279 0.5772 0.5800 109,900 -0.05(-7.64%)
Aug 27, 2020 0.6680 0.6680 0.6021 0.6280 13,916 -0.01(-1.88%)
Aug 26, 2020 0.6300 0.6500 0.6250 0.6400 29,334 +0.01(+0.95%)
Aug 25, 2020 0.6087 0.6340 0.5959 0.6340 49,276 +0.03(+5.67%)
Aug 24, 2020 0.6300 0.6800 0.5830 0.6000 198,591 -0.08(-11.76%)
Aug 21, 2020 0.6825 0.6825 0.6628 0.6800 31,800 -0.01(-0.85%)
Aug 20, 2020 0.6799 0.6859 0.6501 0.6858 12,430 +0.01(+0.87%)
Aug 19, 2020 0.7000 0.7130 0.6501 0.6799 45,994 +0.01(+2.00%)
Aug 18, 2020 0.6600 0.7200 0.6600 0.6666 25,954 +0.00(+0.02%)
Aug 17, 2020 0.6887 0.6977 0.6665 0.6665 5,156 -0.01(-2.11%)
Aug 14, 2020 0.7000 0.7035 0.6750 0.6809 43,600 +0.01(+2.16%)
Aug 13, 2020 0.7800 0.7800 0.6304 0.6665 587,600 -0.11(-14.55%)
Aug 12, 2020 0.7750 0.8000 0.7515 0.7800 37,565 +0.01(+0.68%)
Aug 11, 2020 0.7850 0.8000 0.7531 0.7747 128,437 -0.01(-1.56%)
Aug 10, 2020 0.7800 0.8000 0.7703 0.7870 133,900 +0.02(+2.21%)
Aug 07, 2020 0.7367 0.7800 0.7367 0.7700 170,600 +0.03(+4.52%)
Aug 06, 2020 0.7390 0.7480 0.7025 0.7367 174,500 +0.01(+0.92%)
Aug 05, 2020 0.7000 0.7390 0.7000 0.7300 377,112 +0.03(+4.35%)
Aug 04, 2020 0.6820 0.7100 0.6700 0.6996 160,250 -0.00(-0.37%)
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.