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 (%)
Feb 28, 2022 0.4680 0.4899 0.4610 0.4750 103,496 -0.01(-1.66%)
Feb 25, 2022 0.4634 0.4968 0.4753 0.4830 44,156 +0.01(+2.72%)
Feb 24, 2022 0.4502 0.4800 0.4502 0.4702 72,727 -0.01(-2.04%)
Feb 23, 2022 0.4831 0.4987 0.4700 0.4800 14,911 -0.00(-0.64%)
Feb 22, 2022 0.5200 0.5200 0.4754 0.4831 22,003 -0.01(-1.85%)
Feb 18, 2022 0.4922 0 +0.00(+0.16%)
Feb 17, 2022 0.4565 0.4996 0.4565 0.4914 34,848 +0.02(+4.09%)
Feb 16, 2022 0.4900 0.5010 0.4700 0.4721 80,199 -0.01(-2.86%)
Feb 15, 2022 0.5000 0.5000 0.4675 0.4860 38,305 +0.03(+5.65%)
Feb 14, 2022 0.4900 0.5002 0.4510 0.4600 99,224 -0.05(-9.80%)
Feb 11, 2022 0.4966 0.5200 0.4946 0.5100 131,431 +0.01(+1.03%)
Feb 10, 2022 0.5002 0.5161 0.5001 0.5048 83,833 +0.00(+0.92%)
Feb 09, 2022 0.5030 0.5072 0.4951 0.5002 74,838 +0.00(+0.66%)
Feb 08, 2022 0.5000 0.5001 0.4950 0.4969 24,987 -0.01(-1.56%)
Feb 07, 2022 0.4890 0.5199 0.4729 0.5048 105,944 +0.01(+2.48%)
Feb 04, 2022 0.4960 0.4999 0.4826 0.4926 73,691 -0.01(-1.48%)
Feb 03, 2022 0.4740 0.5000 170,030 +0.06(+13.64%)
Feb 02, 2022 0.4848 0.5069 0.4701 0.4400 54,881 -0.06(-11.96%)
Feb 01, 2022 0.4480 0.5400 0.4400 0.4998 138,200 +0.06(+13.59%)
Jan 31, 2022 0.4500 0.4669 0.4400 295,760 +0.00(+0.05%)
Jan 28, 2022 0.4600 0.4600 0.4231 0.4398 110,767 +0.04(+9.90%)
Jan 27, 2022 0.5000 0.5000 0.4002 0.4002 129,209 -0.08(-16.62%)
Jan 26, 2022 0.4670 0.4800 0.4541 0.4800 190,283 +0.03(+6.67%)
Jan 25, 2022 0.4101 0.4703 0.4101 0.4500 267,553 +0.01(+2.90%)
Jan 24, 2022 0.4600 0.4617 0.4100 0.4373 389,459 -0.02(-5.28%)
Jan 21, 2022 0.4500 0.4800 0.4500 0.4617 93,004 -0.00(-0.28%)
Jan 20, 2022 0.4656 0.4922 0.4630 0.4630 66,920 +0.01(+1.76%)
Jan 19, 2022 0.4587 0.4801 0.4523 0.4550 103,479 -0.01(-3.19%)
Jan 18, 2022 0.4600 0.4884 0.4600 0.4700 126,806 -0.01(-2.10%)
Jan 14, 2022 0.4801 0 -0.07(-12.68%)
Jan 13, 2022 0.5700 0.5797 0.5400 0.5498 76,109 -0.03(-5.27%)
Jan 12, 2022 0.5400 0.5804 0.5100 0.5804 185,643 +0.03(+5.53%)
Jan 11, 2022 0.4700 0.5500 0.4414 0.5500 292,253 +0.09(+19.41%)
Jan 10, 2022 0.4711 0.4711 0.4470 0.4606 217,957 +0.01(+2.56%)
Jan 07, 2022 0.4402 0.4699 0.4402 0.4491 70,613 -0.00(-0.82%)
Jan 06, 2022 0.4620 0.4620 0.4202 0.4528 150,772 +0.01(+1.21%)
Jan 05, 2022 0.4550 0.4699 0.4500 0.4474 135,136 -0.02(-5.11%)
Jan 04, 2022 0.4550 0.4715 0.4501 0.4715 73,271 +0.01(+2.50%)
Jan 03, 2022 0.4400 0.4610 0.4400 0.4600 115,899 +0.01(+3.35%)
Dec 31, 2021 0.4395 0.4570 0.4351 0.4451 232,352 +0.02(+4.68%)
Dec 30, 2021 0.4400 0.4504 0.4211 0.4252 348,391 -0.02(-4.19%)
Dec 29, 2021 0.4465 0.4675 0.4200 0.4438 496,680 +0.01(+3.14%)
Dec 28, 2021 0.4580 0.4699 0.4300 0.4303 298,589 -0.02(-3.71%)
Dec 27, 2021 0.4640 0.4640 0.4439 0.4469 344,674 -0.01(-2.93%)
Dec 23, 2021 0.4668 0.4700 0.4577 0.4604 81,975 -0.01(-3.05%)
Dec 22, 2021 0.4677 0.4749 0.4560 0.4749 231,447 +0.00(+0.19%)
Dec 21, 2021 0.4700 0.4741 0.4600 0.4740 427,152 -0.00(-0.15%)
Dec 20, 2021 0.4900 0.4900 0.4651 0.4747 227,672 -0.01(-2.84%)
Dec 17, 2021 0.4800 0.4900 0.4800 0.4886 59,721 +0.00(+0.49%)
Dec 16, 2021 0.4830 0.5006 0.4809 0.4862 75,897 +0.01(+1.31%)
Dec 15, 2021 0.4852 0.4889 0.4501 0.4799 231,630 +0.01(+1.44%)
Dec 14, 2021 0.4819 0.4842 0.4700 0.4731 139,310 -0.01(-2.29%)
Dec 13, 2021 0.4890 0.4990 0.4800 0.4842 123,280 -0.02(-3.74%)
Dec 10, 2021 0.4890 0.5220 0.4794 0.5030 235,232 +0.01(+2.67%)
Dec 09, 2021 0.5150 0.5173 0.4898 0.4899 72,201 -0.03(-5.75%)
Dec 08, 2021 0.4930 0.5393 0.4810 0.5198 186,256 +0.02(+4.57%)
Dec 07, 2021 0.4800 0.5009 0.4800 0.4971 174,056 +0.01(+1.45%)
Dec 06, 2021 0.5000 0.5000 0.4671 0.4900 183,184 -0.01(-2.00%)
Dec 03, 2021 0.5193 0.5235 0.4800 0.5000 252,328 -0.01(-1.96%)
Dec 02, 2021 0.4971 0.5299 0.4950 0.5100 250,991 +0.02(+3.05%)
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.