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 (%)
Dec 30, 2022 0.3200 0.3200 0.2951 0.3000 64,505 -0.01(-2.06%)
Dec 29, 2022 0.2880 0.3213 0.2880 0.3063 129,479 +0.01(+4.25%)
Dec 28, 2022 0.2985 0.2985 0.2700 0.2938 88,897 +0.00(+1.31%)
Dec 27, 2022 0.2885 0.2984 0.2700 0.2900 178,382 +0.02(+5.65%)
Dec 23, 2022 0.2808 0.2808 0.2700 0.2745 29,944 +0.00(+1.22%)
Dec 22, 2022 0.2849 0.2849 0.2700 0.2712 19,785 +0.00(+0.44%)
Dec 21, 2022 0.2885 0.2885 0.2688 0.2700 21,646 -0.00(-1.21%)
Dec 20, 2022 0.2650 0.2800 0.2650 0.2733 54,623 +0.01(+1.98%)
Dec 19, 2022 0.2700 0.2921 0.2652 0.2680 96,108 -0.01(-3.91%)
Dec 16, 2022 0.2571 0.2798 0.2571 0.2789 165,834 +0.01(+3.72%)
Dec 15, 2022 0.3000 0.3000 0.2623 0.2689 68,253 -0.00(-0.41%)
Dec 14, 2022 0.3153 0.3153 0.2700 0.2700 38,747 -0.01(-4.46%)
Dec 13, 2022 0.2673 0.2826 0.2632 0.2826 37,468 +0.02(+7.99%)
Dec 12, 2022 0.2575 0.2688 0.2575 0.2617 135,515 -0.00(-1.43%)
Dec 09, 2022 0.2500 0.2661 0.2470 0.2655 53,073 +0.00(+1.34%)
Dec 08, 2022 0.2380 0.2671 0.2380 0.2620 120,146 +0.02(+9.17%)
Dec 07, 2022 0.2200 0.2502 0.2200 0.2400 13,469 +0.00(+0.29%)
Dec 06, 2022 0.2481 0.2514 0.2254 0.2393 10,814 -0.01(-4.81%)
Dec 05, 2022 0.2101 0.2544 0.2101 0.2514 22,970 +0.01(+5.19%)
Dec 02, 2022 0.2501 0.2556 0.2390 0.2390 32,484 -0.01(-4.78%)
Dec 01, 2022 0.2281 0.2629 0.2281 0.2510 17,496 +0.02(+6.85%)
Nov 30, 2022 0.2200 0.2378 0.2200 0.2349 13,906 +0.01(+3.03%)
Nov 29, 2022 0.2100 0.2410 0.2100 0.2280 15,495 +0.02(+8.57%)
Nov 28, 2022 0.2600 0.2600 0.2100 0.2100 104,382 -0.04(-16.80%)
Nov 25, 2022 0.2340 0.2600 0.2340 0.2524 4,771 +0.00(+0.08%)
Nov 23, 2022 0.2589 0.2600 0.2379 0.2522 19,667 +0.00(+0.12%)
Nov 22, 2022 0.2266 0.2519 0.2230 0.2519 89,171 +0.01(+5.40%)
Nov 21, 2022 0.2300 0.2573 0.2240 0.2390 41,058 -0.02(-9.30%)
Nov 18, 2022 0.2600 0.2635 0.2239 0.2635 139,465 +0.04(+19.72%)
Nov 17, 2022 0.2385 0.2385 0.2187 0.2201 100,728 -0.02(-7.71%)
Nov 16, 2022 0.2581 0.2600 0.2301 0.2385 51,810 -0.02(-8.27%)
Nov 15, 2022 0.2600 0.2600 0.2513 0.2600 34,336 +0.00(+1.92%)
Nov 14, 2022 0.2530 0.2688 0.2511 0.2551 6,818 -0.01(-4.24%)
Nov 11, 2022 0.2663 0.2737 0.2663 0.2664 12,602 +0.01(+3.78%)
Nov 10, 2022 0.2500 0.2638 0.2500 0.2567 17,922 +0.00(+1.38%)
Nov 09, 2022 0.2514 0.2602 0.2500 0.2532 23,328 -0.01(-4.45%)
Nov 08, 2022 0.2800 0.2800 0.2500 0.2650 20,322 -0.01(-2.65%)
Nov 07, 2022 0.2800 0.2800 0.2602 0.2722 38,185 +0.00(+1.15%)
Nov 04, 2022 0.2801 0.2801 0.2651 0.2691 38,678 +0.00(+0.86%)
Nov 03, 2022 0.2600 0.2678 0.2583 0.2668 15,566 +0.01(+2.97%)
Nov 02, 2022 0.2612 0.2697 0.2590 0.2591 4,180 -0.00(-0.35%)
Nov 01, 2022 0.2800 0.2931 0.2583 0.2600 15,269 -0.02(-7.08%)
Oct 31, 2022 0.2700 0.2800 0.2705 0.2798 23,682 +0.00(+0.94%)
Oct 28, 2022 0.2551 0.2875 0.2551 0.2772 79,001 -0.02(-6.54%)
Oct 27, 2022 0.3100 0.3100 0.2821 0.2966 115,329 -0.00(-0.27%)
Oct 26, 2022 0.2854 0.3000 0.2854 0.2974 15,884 +0.02(+6.37%)
Oct 25, 2022 0.2639 0.2926 0.2639 0.2796 78,370 +0.00(+0.32%)
Oct 24, 2022 0.2521 0.2900 0.2521 0.2787 54,012 +0.01(+3.26%)
Oct 21, 2022 0.2500 0.2699 0.2500 0.2699 93,270 +0.02(+6.22%)
Oct 20, 2022 0.2700 0.2700 0.2501 0.2541 16,547 -0.00(-1.85%)
Oct 19, 2022 0.2600 0.2630 0.2520 0.2589 15,503 -0.00(-1.60%)
Oct 18, 2022 0.2620 0.2637 0.2620 0.2631 21,313 +0.01(+1.98%)
Oct 17, 2022 0.2600 0.2710 0.2464 0.2580 69,984 -0.00(-1.86%)
Oct 14, 2022 0.2733 0.2733 0.2517 0.2629 100,847 -0.01(-4.40%)
Oct 13, 2022 0.3010 0.3010 0.2733 0.2750 43,444 -0.01(-4.61%)
Oct 12, 2022 0.3022 0.3025 0.2800 0.2883 69,078 -0.01(-2.40%)
Oct 11, 2022 0.3011 0.3011 0.2937 0.2954 12,669 -0.01(-1.89%)
Oct 10, 2022 0.3010 0.3100 0.3010 0.3011 8,269 -0.00(-0.17%)
Oct 07, 2022 0.3055 0.3100 0.3011 0.3016 5,660 -0.00(-0.95%)
Oct 06, 2022 0.3030 0.3100 0.3000 0.3045 23,269 -0.01(-2.03%)
Oct 05, 2022 0.3099 0.3108 0.3060 0.3108 7,255 -0.00(-0.67%)
Oct 04, 2022 0.3100 0.3129 0.3003 0.3129 19,667 +0.00(+0.97%)
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.