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 (%)
Mar 29, 2019 0.7200 0.7299 0.6907 0.7121 25,000 +0.00(+0.39%)
Mar 28, 2019 0.7200 0.7398 0.7000 0.7093 104,757 -0.00(-0.30%)
Mar 27, 2019 0.7234 0.7600 0.6814 0.7114 96,134 -0.04(-5.64%)
Mar 26, 2019 0.7800 0.7800 0.7100 0.7539 68,037 -0.03(-3.27%)
Mar 25, 2019 0.7500 0.7998 0.7411 0.7794 122,426 +0.00(+0.24%)
Mar 22, 2019 0.8502 0.8984 0.6744 0.7775 1,477,100 -0.00(-0.32%)
Mar 21, 2019 0.7299 0.7999 0.7298 0.7800 151,107 +0.05(+6.85%)
Mar 20, 2019 0.7420 0.7420 0.7050 0.7300 73,524 -0.00(-0.31%)
Mar 19, 2019 0.6800 0.7350 0.6599 0.7323 200,900 +0.06(+9.31%)
Mar 18, 2019 0.6504 0.6916 0.6504 0.6699 36,322 +0.01(+1.70%)
Mar 15, 2019 0.6600 0.6834 0.6504 0.6587 18,500 -0.01(-1.52%)
Mar 14, 2019 0.6600 0.6799 0.6500 0.6689 26,729 -0.00(-0.15%)
Mar 13, 2019 0.6101 0.6900 0.6101 0.6699 212,221 +0.02(+3.06%)
Mar 12, 2019 0.6031 0.6500 0.6031 0.6500 32,933 +0.04(+6.00%)
Mar 11, 2019 0.6000 0.6500 0.5900 0.6132 53,668 -0.02(-2.65%)
Mar 08, 2019 0.6205 0.6492 0.6205 0.6299 4,700 -0.01(-1.88%)
Mar 07, 2019 0.6366 0.6420 0.6138 0.6420 43,434 +0.01(+0.83%)
Mar 06, 2019 0.6368 0.6368 0.6137 0.6367 6,709 -0.00(-0.02%)
Mar 05, 2019 0.6398 0.6398 0.6233 0.6368 9,223 +0.01(+2.13%)
Mar 04, 2019 0.6400 0.6400 0.6200 0.6235 7,073 -0.02(-2.58%)
Mar 01, 2019 0.6400 0.6400 0.6300 0.6400 14,900 +0.00(+0.00%)
Feb 28, 2019 0.6400 0.6500 0.6187 0.6400 18,660 +0.01(+1.28%)
Feb 27, 2019 0.6330 0.6330 0.6101 0.6319 25,446 +0.00(+0.33%)
Feb 26, 2019 0.6131 0.6300 0.6000 0.6298 16,571 +0.01(+1.58%)
Feb 25, 2019 0.6300 0.6600 0.6100 0.6200 3,850 +0.01(+1.64%)
Feb 22, 2019 0.6300 0.6600 0.6100 0.6100 86,600 -0.02(-3.17%)
Feb 21, 2019 0.6302 0.6497 0.6292 0.6300 34,367 -0.02(-3.05%)
Feb 20, 2019 0.6499 0.6499 0.6177 0.6498 22,080 -0.00(-0.03%)
Feb 19, 2019 0.6600 0.6900 0.6200 0.6500 96,420 -0.01(-0.76%)
Feb 15, 2019 0.7100 0.7250 0.6400 0.6550 135,100 -0.03(-5.07%)
Feb 14, 2019 0.6142 0.6900 0.6003 0.6900 349,983 +0.07(+11.40%)
Feb 13, 2019 0.6226 0.6299 0.6112 0.6194 6,867 -0.01(-1.68%)
Feb 12, 2019 0.6300 0.6300 0.6300 0.6300 5,784 +0.00(+0.00%)
Feb 11, 2019 0.6300 0.6300 0.6000 0.6300 13,349 +0.00(+0.00%)
Feb 08, 2019 0.6100 0.6300 0.6000 0.6300 44,100 +0.01(+1.61%)
Feb 07, 2019 0.6690 0.6690 0.6100 0.6200 42,226 -0.02(-3.16%)
Feb 06, 2019 0.6400 0.6489 0.6400 0.6402 32,513 -0.01(-1.36%)
Feb 05, 2019 0.6499 0.6639 0.6400 0.6490 31,091 -0.01(-1.65%)
Feb 04, 2019 0.6630 0.6630 0.6500 0.6599 22,924 -0.00(-0.02%)
Feb 01, 2019 0.6500 0.6600 0.6200 0.6600 49,000 +0.02(+3.13%)
Jan 31, 2019 0.6400 0.6487 0.6120 0.6400 41,614 +0.03(+4.58%)
Jan 30, 2019 0.6095 0.6120 0.6040 0.6120 76,022 +0.00(+0.76%)
Jan 29, 2019 0.6000 0.6095 0.5795 0.6074 2,909 +0.02(+2.95%)
Jan 28, 2019 0.5999 0.5999 0.5700 0.5900 27,601 -0.01(-1.67%)
Jan 25, 2019 0.6000 0.6000 0.5700 0.6000 31,800 +0.00(+0.67%)
Jan 24, 2019 0.6120 0.6120 0.5765 0.5960 24,131 -0.00(-0.67%)
Jan 23, 2019 0.5850 0.6000 0.5750 0.6000 52,363 +0.03(+5.26%)
Jan 22, 2019 0.5400 0.5800 0.5200 0.5700 38,053 +0.04(+7.55%)
Jan 18, 2019 0.5400 0.5400 0.5100 0.5300 15,300 -0.01(-1.85%)
Jan 17, 2019 0.5327 0.5420 0.5123 0.5400 28,588 -0.00(-0.77%)
Jan 16, 2019 0.5300 0.5600 0.5136 0.5442 13,683 -0.01(-1.04%)
Jan 15, 2019 0.5700 0.5700 0.5400 0.5499 32,163 -0.01(-1.01%)
Jan 14, 2019 0.5400 0.5600 0.5400 0.5555 29,357 +0.02(+2.87%)
Jan 11, 2019 0.5560 0.5610 0.5250 0.5400 67,500 +0.01(+1.28%)
Jan 10, 2019 0.4970 0.5400 0.4800 0.5332 121,603 +0.05(+11.08%)
Jan 09, 2019 0.4700 0.4900 0.4600 0.4800 76,119 +0.02(+5.19%)
Jan 08, 2019 0.4585 0.4730 0.4341 0.4563 44,009 +0.02(+5.19%)
Jan 07, 2019 0.4589 0.4589 0.4338 0.4338 20,153 -0.01(-1.41%)
Jan 04, 2019 0.4500 0.4600 0.4100 0.4400 2,700 -0.00(-0.27%)
Jan 03, 2019 0.4490 0.4490 0.4100 0.4412 3,382 -0.00(-0.41%)
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.