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, 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%)
Oct 03, 2022 0.3000 0.3100 0.2973 0.3099 15,352 +0.01(+3.30%)
Sep 30, 2022 0.3080 0.3100 0.2959 0.3000 40,348 +0.00(+0.00%)
Sep 29, 2022 0.2910 0.3085 0.2910 0.3000 15,899 -0.01(-2.09%)
Sep 28, 2022 0.3009 0.3096 0.2910 0.3064 36,268 -0.00(-1.16%)
Sep 27, 2022 0.3100 0.3195 0.3017 0.3100 22,696 -0.00(-0.48%)
Sep 26, 2022 0.3000 0.3212 0.3000 0.3115 29,964 -0.01(-2.66%)
Sep 23, 2022 0.3570 0.3596 0.3176 0.3200 15,258 -0.02(-5.88%)
Sep 22, 2022 0.3460 0.3572 0.3040 0.3400 86,526 -0.01(-2.83%)
Sep 21, 2022 0.3380 0.3499 0.3297 0.3499 8,266 -0.00(-1.05%)
Sep 20, 2022 0.3461 0.3536 0.3317 0.3536 16,781 +0.00(+1.03%)
Sep 19, 2022 0.3320 0.3500 0.3249 0.3500 32,208 +0.01(+2.73%)
Sep 16, 2022 0.3407 0.3500 0.3322 0.3407 13,017 -0.00(-0.76%)
Sep 15, 2022 0.3410 0.3644 0.3401 0.3433 20,323 +0.00(+0.67%)
Sep 14, 2022 0.3450 0.3643 0.3321 0.3410 33,781 -0.01(-1.47%)
Sep 13, 2022 0.3645 0.3646 0.3320 0.3461 55,655 -0.01(-4.02%)
Sep 12, 2022 0.3570 0.3675 0.3545 0.3606 36,986 +0.00(+1.07%)
Sep 09, 2022 0.3635 0.3700 0.3427 0.3568 27,775 +0.01(+4.21%)
Sep 08, 2022 0.3542 0.3670 0.3423 0.3424 13,592 -0.02(-4.89%)
Sep 07, 2022 0.3477 0.3738 0.3420 0.3600 17,582 +0.01(+3.00%)
Sep 06, 2022 0.3495 0.3668 0.3465 0.3495 6,853 -0.00(-1.02%)
Sep 02, 2022 0.3400 0.3707 0.3400 0.3531 12,420 +0.00(+0.00%)
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.