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, 2016 0.8260 0.8900 0.8260 0.8722 2,501 +0.07(+9.02%)
Nov 29, 2016 0.8151 0.8202 0.7901 0.8000 31,101 +0.00(+0.00%)
Nov 28, 2016 0.8201 0.8471 0.7900 0.8000 65,224 -0.03(-3.61%)
Nov 25, 2016 0.8900 0.8900 0.8220 0.8300 24,950 -0.06(-6.75%)
Nov 23, 2016 0.8901 0.8901 0.8901 0 -0.03(-3.21%)
Nov 22, 2016 0.8960 0.9196 0.8902 0.9196 1,100 +0.02(+2.18%)
Nov 21, 2016 0.9679 0.9980 0.9000 0.9000 9,915 -0.02(-2.48%)
Nov 18, 2016 0.9484 0.9484 0.9200 0.9229 2,321 -0.02(-2.18%)
Nov 17, 2016 0.9656 0.9800 0.9301 0.9435 26,503 +0.02(+1.62%)
Nov 16, 2016 0.9500 0.9899 0.9100 0.9284 25,600 -0.02(-2.27%)
Nov 15, 2016 0.8666 0.9500 0.8666 0.9500 24,975 +0.10(+12.41%)
Nov 14, 2016 0.7900 0.9199 0.7900 0.8451 19,100 +0.06(+7.33%)
Nov 11, 2016 0.7720 0.8093 0.7720 0.7874 13,330 +0.00(+0.31%)
Nov 10, 2016 0.7750 0.8060 0.7720 0.7850 10,303 +0.01(+1.29%)
Nov 09, 2016 0.7620 0.8100 0.7620 0.7750 47,770 -0.02(-1.90%)
Nov 08, 2016 0.7500 0.8063 0.7458 0.7900 4,630 +0.04(+5.05%)
Nov 07, 2016 0.7260 0.7760 0.7260 0.7520 22,268 +0.00(+0.59%)
Nov 04, 2016 0.7230 0.7476 0.7000 0.7476 40,350 +0.01(+1.59%)
Nov 03, 2016 0.7001 0.7437 0.7001 0.7359 14,200 +0.01(+1.93%)
Nov 02, 2016 0.7700 0.7790 0.7110 0.7220 144,025 -0.06(-8.00%)
Nov 01, 2016 0.8000 0.8160 0.7700 0.7848 90,855 -0.02(-1.90%)
Oct 31, 2016 0.8087 0.8087 0.7877 0.8000 19,110 -0.02(-3.02%)
Oct 28, 2016 0.8326 0.8400 0.8000 0.8249 100,470 +0.01(+1.02%)
Oct 27, 2016 0.8400 0.8400 0.8100 0.8166 5,700 -0.03(-3.36%)
Oct 26, 2016 0.8500 0.8500 0.8380 0.8450 408 -0.01(-0.66%)
Oct 25, 2016 0.8599 0.8740 0.8325 0.8506 6,400 -0.02(-2.22%)
Oct 24, 2016 0.8556 0.8699 0.8400 0.8699 4,740 +0.00(+0.28%)
Oct 21, 2016 0.8621 0.8750 0.8621 0.8675 303 -0.02(-2.54%)
Oct 20, 2016 0.8901 0.8901 0.8901 0.8901 5,090 -0.01(-1.43%)
Oct 19, 2016 0.8635 0.9030 0.8579 0.9030 2,229 -0.01(-0.77%)
Oct 18, 2016 0.9199 0.9199 0.9000 0.9100 712 -0.01(-1.09%)
Oct 17, 2016 0.8448 0.9200 0.8448 0.9200 12,500 +0.04(+4.28%)
Oct 14, 2016 0.8800 0.8822 0.8800 0.8822 4,023 +0.01(+1.72%)
Oct 13, 2016 0.8800 0.8899 0.8621 0.8673 4,980 -0.02(-2.53%)
Oct 12, 2016 0.9020 0.9103 0.8708 0.8898 15,556 -0.05(-5.32%)
Oct 11, 2016 0.9151 0.9398 0.9151 0.9398 1,237 +0.03(+3.33%)
Oct 10, 2016 0.9399 0.9399 0.9006 0.9095 1,871 +0.03(+3.11%)
Oct 07, 2016 0.9500 0.9500 0.8821 0.8821 5,401 -0.07(-7.15%)
Oct 06, 2016 0.9500 0.9507 0.9500 0.9500 5,200 +0.00(+0.00%)
Oct 05, 2016 0.9500 0.9580 0.9163 0.9500 6,700 +0.01(+1.28%)
Oct 04, 2016 0.9600 0.9600 0.9380 0.9380 4,714 -0.04(-4.29%)
Oct 03, 2016 0.9800 0.9800 0.9331 0.9800 15,175 +0.01(+1.05%)
Sep 30, 2016 0.9399 1.000 0.9353 0.9698 54,281 +0.03(+3.26%)
Sep 29, 2016 0.9288 0.9400 0.9187 0.9392 19,600 +0.01(+0.78%)
Sep 28, 2016 0.9300 0.9400 0.9131 0.9319 7,287 +0.01(+1.29%)
Sep 27, 2016 0.9700 0.9700 0.8962 0.9200 8,597 -0.06(-6.12%)
Sep 26, 2016 0.9901 0.9990 0.9700 0.9800 35,325 -0.02(-2.00%)
Sep 23, 2016 0.9900 1.020 0.9700 1.000 17,122 +0.01(+1.01%)
Sep 22, 2016 1.010 1.020 0.9861 0.9900 24,463 -0.05(-4.81%)
Sep 21, 2016 1.050 1.058 1.011 1.040 5,750 -0.03(-2.80%)
Sep 20, 2016 1.100 1.100 1.060 1.070 3,814 -0.04(-3.60%)
Sep 19, 2016 1.080 1.130 1.080 1.110 2,865 +0.01(+0.91%)
Sep 16, 2016 1.120 1.140 1.060 1.100 21,825 +0.00(+0.00%)
Sep 15, 2016 1.105 1.120 1.100 1.100 2,429 -0.00(-0.14%)
Sep 14, 2016 1.101 1.122 1.100 1.101 28,525 -0.02(-1.63%)
Sep 13, 2016 1.100 1.120 1.100 1.120 13,341 -0.00(-0.01%)
Sep 12, 2016 1.120 1.140 1.119 1.120 7,964 -0.01(-0.89%)
Sep 09, 2016 1.170 1.170 1.126 1.130 16,594 -0.03(-2.59%)
Sep 08, 2016 1.110 1.160 1.110 1.160 30,662 +0.02(+1.75%)
Sep 07, 2016 1.133 1.160 1.120 1.140 28,581 +0.00(+0.00%)
Sep 06, 2016 1.080 1.160 1.079 1.140 22,320 +0.06(+5.38%)
Sep 02, 2016 1.080 1.082 1.082 1.082 7,700 +0.04(+4.02%)
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.