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, 2018 0.6620 0.7225 0.6600 0.6600 5,555 -0.01(-1.30%)
Jan 30, 2018 0.7110 0.7110 0.6612 0.6687 27,741 -0.07(-9.38%)
Jan 29, 2018 0.7310 0.7768 0.7100 0.7379 39,410 -0.01(-1.95%)
Jan 26, 2018 0.7479 0.7666 0.7470 0.7526 8,347 +0.00(+0.37%)
Jan 25, 2018 0.7112 0.7498 0.7112 0.7498 8,144 -0.00(-0.01%)
Jan 24, 2018 0.7800 0.7800 0.7023 0.7499 14,876 +0.01(+0.86%)
Jan 23, 2018 0.7550 0.7563 0.7195 0.7435 36,172 -0.01(-1.52%)
Jan 22, 2018 0.7400 0.7757 0.7022 0.7550 72,538 +0.05(+7.08%)
Jan 19, 2018 0.7500 0.7504 0.7051 0.7051 22,327 -0.01(-1.23%)
Jan 18, 2018 0.7451 0.7451 0.6880 0.7139 43,442 -0.05(-6.07%)
Jan 17, 2018 0.8000 0.8000 0.7058 0.7600 26,355 +0.02(+3.26%)
Jan 16, 2018 0.8700 0.8700 0.6900 0.7360 155,722 +0.08(+11.58%)
Jan 12, 2018 0.6596 0.6596 0.6596 0 +0.09(+15.40%)
Jan 11, 2018 0.5409 0.5941 0.5384 0.5716 33,528 +0.03(+5.85%)
Jan 10, 2018 0.5600 0.5600 0.5110 0.5400 32,847 -0.00(-0.55%)
Jan 09, 2018 0.5268 0.5501 0.5268 0.5430 48,344 +0.01(+2.45%)
Jan 08, 2018 0.5400 0.5890 0.5209 0.5300 52,014 -0.00(-0.00%)
Jan 05, 2018 0.4942 0.5490 0.4942 0.5300 30,591 +0.04(+7.57%)
Jan 04, 2018 0.5077 0.5077 0.4917 0.4927 18,035 -0.00(-0.64%)
Jan 03, 2018 0.5080 0.5127 0.4917 0.4959 14,442 -0.01(-2.38%)
Jan 02, 2018 0.5400 0.5400 0.5080 0.5080 55,250 -0.01(-2.30%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 -0.00(-0.24%)
Dec 28, 2017 0.5497 0.5498 0.5000 0.5212 41,984 -0.02(-3.46%)
Dec 27, 2017 0.5429 0.5500 0.5212 0.5399 36,706 +0.03(+6.91%)
Dec 26, 2017 0.5390 0.5498 0.4902 0.5050 47,196 -0.03(-4.75%)
Dec 22, 2017 0.5600 0.5600 0.4852 0.5302 139,349 -0.01(-1.63%)
Dec 21, 2017 0.4500 0.5600 0.4500 0.5390 157,323 +0.07(+14.68%)
Dec 20, 2017 0.4500 0.4800 0.4500 0.4700 58,095 +0.01(+2.17%)
Dec 19, 2017 0.4520 0.4796 0.4400 0.4600 34,719 +0.00(+0.00%)
Dec 18, 2017 0.4600 0.5061 0.4501 0.4600 120,531 +0.00(+0.00%)
Dec 15, 2017 0.4710 0.4742 0.4300 0.4600 144,842 -0.02(-4.13%)
Dec 14, 2017 0.4725 0.5850 0.4633 0.4798 489,775 +0.03(+6.62%)
Dec 13, 2017 0.3810 0.6172 0.3810 0.4500 754,733 +0.04(+11.11%)
Dec 12, 2017 0.4011 0.4212 0.4000 0.4050 82,156 +0.00(+0.75%)
Dec 11, 2017 0.4375 0.4375 0.3822 0.4020 98,032 -0.01(-3.53%)
Dec 08, 2017 0.4020 0.4315 0.3861 0.4167 30,593 +0.02(+4.96%)
Dec 07, 2017 0.4270 0.4270 0.3800 0.3970 61,739 -0.01(-2.39%)
Dec 06, 2017 0.4300 0.4300 0.4000 0.4067 303,061 -0.01(-2.12%)
Dec 05, 2017 0.3868 0.4700 0.3401 0.4155 222,918 +0.05(+12.79%)
Dec 04, 2017 0.4500 0.3371 0.3684 904,312 +0.03(+9.27%)
Dec 01, 2017 0.3454 0.3528 0.3203 0.3371 21,478 +0.01(+2.47%)
Nov 30, 2017 0.2800 0.3680 0.2700 0.3290 219,959 +0.05(+17.50%)
Nov 29, 2017 0.2914 0.2914 0.2392 0.2800 635,700 -0.01(-3.91%)
Nov 28, 2017 0.2800 0.3000 0.2800 0.2914 13,440 -0.00(-1.42%)
Nov 27, 2017 0.3299 0.3299 0.2912 0.2956 106,314 -0.03(-10.40%)
Nov 24, 2017 0.3299 0.3300 0.3257 0.3299 26,222 +0.00(+0.55%)
Nov 22, 2017 0.3339 0.3340 0.3281 0.3281 9,870 -0.00(-1.44%)
Nov 21, 2017 0.3576 0.3600 0.3329 0.3329 46,090 -0.04(-9.59%)
Nov 20, 2017 0.3601 0.3682 0.3576 0.3682 15,469 -0.01(-2.26%)
Nov 17, 2017 0.3240 0.3798 0.3240 0.3767 45,471 +0.03(+8.54%)
Nov 16, 2017 0.3010 0.3539 0.3010 0.3471 53,872 -0.02(-4.18%)
Nov 15, 2017 0.3700 0.3789 0.3560 0.3622 28,916 +0.00(+0.61%)
Nov 14, 2017 0.3780 0.3780 0.3531 0.3600 38,072 +0.00(+0.00%)
Nov 13, 2017 0.3661 0.3699 0.3531 0.3600 17,843 -0.01(-2.70%)
Nov 10, 2017 0.3534 0.3700 0.3430 0.3700 11,731 +0.00(+0.00%)
Nov 09, 2017 0.3885 0.3885 0.3500 0.3700 8,157 +0.00(+0.00%)
Nov 08, 2017 0.3791 0.3972 0.3700 0.3700 13,428 +0.00(+0.30%)
Nov 07, 2017 0.3868 0.3868 0.3600 0.3689 57,975 -0.02(-4.65%)
Nov 06, 2017 0.4000 0.4000 0.3868 0.3869 38,025 +0.00(+0.03%)
Nov 03, 2017 0.3868 0.3868 0.3868 0.3868 10,063 -0.02(-5.61%)
Nov 02, 2017 0.3861 0.4098 0.3800 0.4098 12,946 -0.00(-0.02%)
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.