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 (%)
Nov 30, 2018 0.5000 0.5400 0.4700 0.5200 120,700 +0.02(+2.97%)
Nov 29, 2018 0.4700 0.5380 0.4700 0.5050 111,886 +0.02(+3.06%)
Nov 28, 2018 0.4600 0.4900 0.4600 0.4900 42,380 +0.02(+4.26%)
Nov 27, 2018 0.4500 0.4900 0.4500 0.4700 17,133 -0.00(-0.53%)
Nov 26, 2018 0.4930 0.4930 0.4542 0.4725 43,932 -0.02(-3.57%)
Nov 23, 2018 0.4800 0.4930 0.4650 0.4900 138,300 +0.03(+6.52%)
Nov 21, 2018 0.4600 0.4600 0.4600 0 -0.00(-0.43%)
Nov 20, 2018 0.4400 0.4876 0.4349 0.4620 126,888 +0.01(+3.13%)
Nov 19, 2018 0.4500 0.4500 0.4235 0.4480 60,984 +0.02(+4.19%)
Nov 16, 2018 0.4300 0.4400 0.4100 0.4300 44,400 +0.01(+2.38%)
Nov 15, 2018 0.4100 0.4280 0.4000 0.4200 118,379 +0.00(+0.89%)
Nov 14, 2018 0.4300 0.4500 0.3989 0.4163 218,679 -0.02(-5.39%)
Nov 13, 2018 0.4300 0.4700 0.4300 0.4400 284,471 -0.03(-7.37%)
Nov 12, 2018 0.5000 0.5400 0.4300 0.4750 672,210 -0.04(-6.86%)
Nov 09, 2018 0.5190 0.8500 0.4350 0.5100 9,752,200 +0.12(+30.77%)
Nov 08, 2018 0.3900 0.3900 0.3700 0.3900 47,293 +0.01(+3.15%)
Nov 07, 2018 0.3799 0.3955 0.3781 0.3781 14,790 -0.01(-3.03%)
Nov 06, 2018 0.3950 0.3950 0.3852 0.3899 4,131 -0.01(-3.08%)
Nov 05, 2018 0.4100 0.4195 0.3830 0.4023 89,751 -0.00(-0.67%)
Nov 02, 2018 0.4050 0.4050 0.3890 0.4050 8,700 +0.00(+0.77%)
Nov 01, 2018 0.4134 0.4134 0.4000 0.4019 5,774 -0.01(-1.78%)
Oct 31, 2018 0.3900 0.4099 0.3891 0.4092 22,013 +0.01(+2.58%)
Oct 30, 2018 0.4257 0.4260 0.3880 0.3989 7,866 -0.01(-2.21%)
Oct 29, 2018 0.4100 0.4270 0.3591 0.4079 66,148 +0.00(+0.22%)
Oct 26, 2018 0.4060 0.4150 0.3950 0.4070 14,500 +0.00(+0.12%)
Oct 25, 2018 0.4065 0.4100 0.3901 0.4065 27,463 +0.02(+4.50%)
Oct 24, 2018 0.4200 0.4353 0.3750 0.3890 111,094 -0.04(-9.53%)
Oct 23, 2018 0.4400 0.4599 0.4277 0.4300 48,680 -0.01(-2.27%)
Oct 22, 2018 0.4400 0.4597 0.4400 0.4400 13,449 -0.01(-1.12%)
Oct 19, 2018 0.4400 0.4600 0.4400 0.4450 30,800 -0.00(-0.29%)
Oct 18, 2018 0.4600 0.4600 0.4411 0.4463 4,478 +0.00(+0.88%)
Oct 17, 2018 0.4500 0.4799 0.4401 0.4424 13,715 -0.01(-1.69%)
Oct 16, 2018 0.4700 0.4807 0.4400 0.4500 84,254 -0.02(-3.56%)
Oct 15, 2018 0.4400 0.5190 0.4378 0.4666 640,639 +0.03(+6.05%)
Oct 12, 2018 0.4300 0.4400 0.4300 0.4400 39,200 +0.01(+1.31%)
Oct 11, 2018 0.4300 0.4400 0.4286 0.4343 36,202 +0.00(+1.00%)
Oct 10, 2018 0.4400 0.4400 0.4300 0.4300 11,696 -0.01(-2.21%)
Oct 09, 2018 0.4400 0.4400 0.4300 0.4397 20,386 -0.00(-0.07%)
Oct 08, 2018 0.4400 0.4400 0.4400 0.4400 293 +0.00(+0.00%)
Oct 05, 2018 0.4400 0.4500 0.4300 0.4400 12,400 +0.00(+0.00%)
Oct 04, 2018 0.4356 0.4400 0.4350 0.4400 2,197 +0.00(+0.00%)
Oct 03, 2018 0.4400 0.4475 0.4300 0.4400 10,572 +0.00(+0.73%)
Oct 02, 2018 0.4599 0.4599 0.4368 0.4368 5,710 -0.02(-4.19%)
Oct 01, 2018 0.4700 0.4700 0.4510 0.4559 2,554 -0.00(-0.89%)
Sep 28, 2018 0.4600 0.4600 0.4500 0.4600 3,200 -0.00(-0.04%)
Sep 27, 2018 0.4594 0.4623 0.4349 0.4602 60,965 +0.00(+0.11%)
Sep 26, 2018 0.4600 0.4883 0.4498 0.4597 38,147 -0.01(-2.32%)
Sep 25, 2018 0.4967 0.4969 0.4600 0.4706 15,502 -0.03(-5.39%)
Sep 24, 2018 0.4500 0.5099 0.4500 0.4974 1,734 -0.00(-0.32%)
Sep 21, 2018 0.4840 0.5100 0.4750 0.4990 16,600 -0.01(-1.01%)
Sep 20, 2018 0.4800 0.5050 0.4758 0.5041 34,256 +0.02(+3.92%)
Sep 19, 2018 0.4800 0.5199 0.4641 0.4851 112,358 -0.02(-3.19%)
Sep 18, 2018 0.4700 0.5100 0.4600 0.5011 489,234 +0.03(+6.62%)
Sep 17, 2018 0.4500 0.4700 0.4500 0.4700 10,008 +0.01(+2.17%)
Sep 14, 2018 0.4700 0.4700 0.4600 0.4600 17,000 +0.00(+0.31%)
Sep 13, 2018 0.4525 0.4700 0.4525 0.4586 32,798 -0.00(-0.37%)
Sep 12, 2018 0.4450 0.4603 0.4400 0.4603 10,856 +0.00(+0.07%)
Sep 11, 2018 0.4554 0.4600 0.4550 0.4600 19,139 +0.00(+1.01%)
Sep 10, 2018 0.4500 0.4700 0.4500 0.4554 54,067 +0.01(+1.20%)
Sep 07, 2018 0.4500 0.4500 0.4500 0.4500 1,400 -0.02(-4.26%)
Sep 06, 2018 0.4591 0.4700 0.4591 0.4700 8,989 +0.02(+3.66%)
Sep 05, 2018 0.4534 0.4534 0.4534 0.4534 303 +0.00(+0.76%)
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.