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 (%)
Jul 31, 2023 0.3351 0.3805 0.3151 0.3800 330,546 +0.05(+15.15%)
Jul 28, 2023 0.2800 0.3520 0.2800 0.3300 192,900 +0.05(+17.86%)
Jul 27, 2023 0.2770 0.2908 0.2702 0.2800 113,063 -0.01(-2.17%)
Jul 26, 2023 0.3487 0.3694 0.2670 0.2862 888,999 -0.07(-19.38%)
Jul 25, 2023 0.3700 0.3719 0.3550 0.3550 21,864 -0.02(-5.16%)
Jul 24, 2023 0.3659 0.3880 0.3654 0.3743 26,694 +0.03(+7.56%)
Jul 21, 2023 0.3610 0.3900 0.3470 0.3480 222,448 -0.01(-2.25%)
Jul 20, 2023 0.3530 0.3667 0.3499 0.3560 48,475 -0.00(-1.11%)
Jul 19, 2023 0.3400 0.3675 0.3410 0.3600 92,600 +0.01(+3.12%)
Jul 18, 2023 0.3331 0.3795 0.3180 0.3491 404,121 -0.01(-1.41%)
Jul 17, 2023 0.2900 0.4000 0.2800 0.3541 5,078,354 +0.08(+28.86%)
Jul 14, 2023 0.2810 0.2987 0.2670 0.2748 104,169 -0.00(-0.11%)
Jul 13, 2023 0.2900 0.2900 0.2699 0.2751 105,267 -0.00(-1.68%)
Jul 12, 2023 0.2710 0.2800 0.2646 0.2798 359,068 +0.00(+1.75%)
Jul 11, 2023 0.2900 0.2900 0.2544 0.2750 194,970 -0.00(-1.75%)
Jul 10, 2023 0.2600 0.2898 0.2600 0.2799 512,702 +0.01(+3.67%)
Jul 07, 2023 0.2600 0.2700 0.2480 0.2700 93,941 +0.02(+7.66%)
Jul 06, 2023 0.2455 0.2508 0.2455 0.2508 5,655 +0.00(+0.32%)
Jul 05, 2023 0.2385 0.2525 0.2385 0.2500 14,153 +0.02(+7.30%)
Jul 03, 2023 0.2300 0.2501 0.2300 0.2330 38,086 -0.02(-6.80%)
Jun 30, 2023 0.2484 0.2600 0.2449 0.2500 19,026 +0.00(+1.46%)
Jun 29, 2023 0.2500 0.2535 0.2400 0.2464 46,649 -0.01(-5.19%)
Jun 28, 2023 0.2500 0.2600 0.2500 0.2599 10,675 +0.01(+3.92%)
Jun 27, 2023 0.2500 0.2567 0.2500 0.2501 49,194 +0.00(+1.67%)
Jun 26, 2023 0.2389 0.2479 0.2371 0.2460 10,917 +0.01(+3.71%)
Jun 23, 2023 0.2383 0.2480 0.2372 0.2372 12,523 -0.00(-0.42%)
Jun 22, 2023 0.2377 0.2470 0.2377 0.2382 8,228 +0.00(+0.04%)
Jun 21, 2023 0.2400 0.2490 0.2380 0.2381 25,129 +0.00(+1.32%)
Jun 20, 2023 0.2470 0.2480 0.2350 0.2350 15,307 -0.01(-5.39%)
Jun 16, 2023 0.2571 0.2650 0.2450 0.2484 28,524 -0.02(-6.23%)
Jun 15, 2023 0.2600 0.2750 0.2440 0.2649 114,489 +0.02(+7.90%)
Jun 14, 2023 0.2560 0.2586 0.2451 0.2455 50,630 -0.00(-1.80%)
Jun 13, 2023 0.2500 0.2600 0.2400 0.2500 84,487 +0.00(+0.81%)
Jun 12, 2023 0.2300 0.2491 0.2270 0.2480 578,145 +0.02(+9.25%)
Jun 09, 2023 0.2330 0.2378 0.2202 0.2270 184,339 -0.00(-1.30%)
Jun 08, 2023 0.2400 0.2400 0.2300 0.2300 52,258 -0.01(-3.64%)
Jun 07, 2023 0.2350 0.2400 0.2341 0.2387 43,754 +0.01(+2.49%)
Jun 06, 2023 0.2450 0.2451 0.2300 0.2329 64,751 -0.01(-2.10%)
Jun 05, 2023 0.2503 0.2504 0.2350 0.2379 36,682 -0.01(-4.61%)
Jun 02, 2023 0.2400 0.2698 0.2327 0.2494 30,776 -0.00(-1.66%)
Jun 01, 2023 0.2339 0.2600 0.2330 0.2536 12,328 +0.01(+3.30%)
May 31, 2023 0.2410 0.2600 0.2341 0.2455 50,588 -0.01(-2.77%)
May 30, 2023 0.2305 0.2614 0.2305 0.2525 22,799 -0.01(-2.85%)
May 26, 2023 0.2401 0.2600 0.2401 0.2599 16,363 +0.00(+0.00%)
May 25, 2023 0.2532 0.2600 0.2403 0.2599 42,057 -0.01(-1.89%)
May 24, 2023 0.2778 0.2778 0.2402 0.2649 95,628 +0.00(+0.46%)
May 23, 2023 0.2400 0.2795 0.2302 0.2637 254,000 +0.03(+12.26%)
May 22, 2023 0.2288 0.2500 0.2283 0.2349 20,594 -0.01(-2.12%)
May 19, 2023 0.2200 0.2500 0.2200 0.2400 49,932 -0.01(-2.52%)
May 18, 2023 0.2283 0.2500 0.2255 0.2462 97,212 +0.01(+3.36%)
May 17, 2023 0.2350 0.2400 0.2300 0.2382 70,603 +0.00(+1.36%)
May 16, 2023 0.2480 0.2500 0.2350 0.2350 68,892 -0.00(-0.09%)
May 15, 2023 0.2500 0.2500 0.2352 0.2352 10,758 -0.00(-2.00%)
May 12, 2023 0.2450 0.2500 0.2350 0.2400 22,864 +0.00(+0.00%)
May 11, 2023 0.2591 0.2597 0.2384 0.2400 24,799 -0.02(-7.69%)
May 10, 2023 0.2351 0.2600 0.2351 0.2600 12,784 +0.02(+6.91%)
May 09, 2023 0.2370 0.2500 0.2370 0.2432 9,469 +0.01(+3.45%)
May 08, 2023 0.2300 0.2520 0.2300 0.2351 50,092 -0.00(-2.04%)
May 05, 2023 0.2700 0.2700 0.2300 0.2400 51,648 -0.02(-7.69%)
May 04, 2023 0.2800 0.2800 0.2400 0.2600 93,672 -0.00(-0.95%)
May 03, 2023 0.2565 0.2634 0.2501 0.2625 18,940 +0.01(+3.22%)
May 02, 2023 0.2600 0.2600 0.2531 0.2543 41,291 +0.00(+1.19%)
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.