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 (%)
May 31, 2022 0.3550 0.3700 0.3412 0.3699 48,432 +0.01(+4.20%)
May 27, 2022 0.3460 0.3550 0.3285 0.3550 46,641 +0.01(+1.49%)
May 26, 2022 0.3488 0.3500 0.3250 0.3498 46,632 +0.02(+5.33%)
May 25, 2022 0.3470 0.3599 0.3251 0.3321 46,942 -0.02(-4.62%)
May 24, 2022 0.3500 0.3615 0.3305 0.3482 21,070 -0.00(-0.51%)
May 23, 2022 0.3500 0.3500 0.3452 0.3500 33,671 +0.00(+0.03%)
May 20, 2022 0.3260 0.3500 0.3260 0.3499 15,991 +0.00(+0.32%)
May 19, 2022 0.3234 0.3503 0.3234 0.3488 32,251 +0.01(+1.66%)
May 18, 2022 0.3455 0.3500 0.3410 0.3431 57,851 -0.00(-0.69%)
May 17, 2022 0.3430 0.3500 0.3331 0.3455 42,293 +0.00(+0.99%)
May 16, 2022 0.3350 0.3500 0.3299 0.3421 103,265 +0.01(+3.35%)
May 13, 2022 0.3500 0.3500 0.3200 0.3310 67,597 +0.02(+6.71%)
May 12, 2022 0.3240 0.3400 0.3101 0.3102 224,036 +0.00(+0.00%)
May 11, 2022 0.3301 0.3301 0.3102 0.3102 70,069 -0.01(-4.23%)
May 10, 2022 0.3302 0.3469 0.3050 0.3239 217,859 -0.01(-2.41%)
May 09, 2022 0.3667 0.3667 0.3301 0.3319 64,983 -0.03(-9.34%)
May 06, 2022 0.3781 0.3783 0.3500 0.3661 56,453 +0.01(+1.67%)
May 05, 2022 0.3838 0.3838 0.3600 0.3601 115,182 -0.02(-5.36%)
May 04, 2022 0.3836 0.4026 0.3623 0.3805 95,979 -0.00(-0.81%)
May 03, 2022 0.3800 0.4100 0.3770 0.3836 50,318 -0.01(-1.64%)
May 02, 2022 0.3886 0.4056 0.3771 0.3900 149,788 +0.03(+7.71%)
Apr 29, 2022 0.3980 0.4326 0.3621 0.3621 133,465 -0.05(-13.10%)
Apr 28, 2022 0.4080 0.4167 0.3810 0.4167 127,036 +0.02(+4.17%)
Apr 27, 2022 0.4100 0.4120 0.3805 0.4000 81,125 +0.00(+0.05%)
Apr 26, 2022 0.4016 0.4100 0.3900 0.3998 117,690 -0.01(-1.82%)
Apr 25, 2022 0.4068 0.4252 0.4000 0.4072 21,083 -0.00(-0.68%)
Apr 22, 2022 0.4330 0.4381 0.4000 0.4100 205,941 -0.02(-3.94%)
Apr 21, 2022 0.4420 0.4421 0.4120 0.4268 162,383 +0.01(+1.38%)
Apr 20, 2022 0.4230 0.4429 0.4060 0.4210 53,099 -0.01(-1.93%)
Apr 19, 2022 0.4156 0.4300 0.4156 0.4293 56,732 +0.01(+3.27%)
Apr 18, 2022 0.4090 0.4383 0.4090 0.4157 35,705 -0.01(-3.33%)
Apr 14, 2022 0.4198 0.4300 0.4121 0.4300 28,404 -0.00(-0.44%)
Apr 13, 2022 0.4100 0.4397 0.4100 0.4319 83,851 +0.01(+1.98%)
Apr 12, 2022 0.4200 0.4370 0.4200 0.4235 49,520 +0.01(+1.49%)
Apr 11, 2022 0.4500 0.4580 0.3657 0.4173 163,117 -0.04(-8.31%)
Apr 08, 2022 0.4594 0.4594 0.4510 0.4551 34,104 +0.00(+0.78%)
Apr 07, 2022 0.4690 0.4697 0.4502 0.4516 47,074 -0.02(-4.46%)
Apr 06, 2022 0.4729 0.4731 0.4603 0.4727 77,138 +0.00(+0.40%)
Apr 05, 2022 0.4799 0.4936 0.4626 0.4708 118,791 -0.01(-1.67%)
Apr 04, 2022 0.4730 0.4800 0.4625 0.4788 41,518 +0.01(+1.16%)
Apr 01, 2022 0.4620 0.4800 0.4620 0.4733 42,216 +0.00(+0.70%)
Mar 31, 2022 0.4835 0.4835 0.4700 0.4700 38,084 -0.01(-1.84%)
Mar 30, 2022 0.5036 0.5069 0.4781 0.4788 40,016 -0.01(-1.52%)
Mar 29, 2022 0.5145 0.5145 0.4859 0.4862 30,068 -0.00(-0.80%)
Mar 28, 2022 0.5200 0.5266 0.4851 0.4901 56,097 -0.04(-7.05%)
Mar 25, 2022 0.5220 0.5345 0.5040 0.5273 124,181 +0.01(+2.29%)
Mar 24, 2022 0.5080 0.5399 0.4900 0.5155 175,076 +0.01(+1.86%)
Mar 23, 2022 0.5200 0.5212 0.4930 0.5061 82,651 -0.00(-0.78%)
Mar 22, 2022 0.4890 0.5440 0.4890 0.5101 266,843 +0.03(+5.63%)
Mar 21, 2022 0.5000 0.5000 0.4821 0.4829 57,655 -0.02(-3.34%)
Mar 18, 2022 0.4600 0.5036 0.4600 0.4996 115,016 +0.02(+5.18%)
Mar 17, 2022 0.4960 0.4970 0.4736 0.4750 61,235 -0.02(-3.16%)
Mar 16, 2022 0.5000 0.5099 0.4689 0.4905 56,564 -0.01(-2.54%)
Mar 15, 2022 0.5120 0.5200 0.4900 0.5033 68,512 -0.00(-0.36%)
Mar 14, 2022 0.5000 0.5328 0.5000 0.5051 177,552 -0.00(-0.34%)
Mar 11, 2022 0.4900 0.5150 0.4900 0.5068 54,308 -0.00(-0.24%)
Mar 10, 2022 0.5052 0.5184 0.5010 0.5080 69,446 +0.02(+3.53%)
Mar 09, 2022 0.4632 0.5149 0.4632 0.4907 57,923 +0.01(+1.57%)
Mar 08, 2022 0.5036 0.5073 0.4828 0.4831 77,321 +0.01(+2.24%)
Mar 07, 2022 0.4800 0.5093 0.4610 0.4725 221,693 -0.01(-1.77%)
Mar 04, 2022 0.4810 0.4984 0.4740 0.4810 50,539 -0.01(-2.12%)
Mar 03, 2022 0.5000 0.5099 0.4821 0.4914 195,359 +0.00(+0.20%)
Mar 02, 2022 0.4800 0.5066 0.4800 0.4904 143,597 -0.02(-3.84%)
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.