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 (%)
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%)
Mar 01, 2022 0.4700 0.5281 0.4700 0.5100 368,323 +0.04(+7.37%)
Feb 28, 2022 0.4680 0.4899 0.4610 0.4750 103,496 -0.01(-1.66%)
Feb 25, 2022 0.4634 0.4968 0.4753 0.4830 44,156 +0.01(+2.72%)
Feb 24, 2022 0.4502 0.4800 0.4502 0.4702 72,727 -0.01(-2.04%)
Feb 23, 2022 0.4831 0.4987 0.4700 0.4800 14,911 -0.00(-0.64%)
Feb 22, 2022 0.5200 0.5200 0.4754 0.4831 22,003 -0.01(-1.85%)
Feb 18, 2022 0.4922 0 +0.00(+0.16%)
Feb 17, 2022 0.4565 0.4996 0.4565 0.4914 34,848 +0.02(+4.09%)
Feb 16, 2022 0.4900 0.5010 0.4700 0.4721 80,199 -0.01(-2.86%)
Feb 15, 2022 0.5000 0.5000 0.4675 0.4860 38,305 +0.03(+5.65%)
Feb 14, 2022 0.4900 0.5002 0.4510 0.4600 99,224 -0.05(-9.80%)
Feb 11, 2022 0.4966 0.5200 0.4946 0.5100 131,431 +0.01(+1.03%)
Feb 10, 2022 0.5002 0.5161 0.5001 0.5048 83,833 +0.00(+0.92%)
Feb 09, 2022 0.5030 0.5072 0.4951 0.5002 74,838 +0.00(+0.66%)
Feb 08, 2022 0.5000 0.5001 0.4950 0.4969 24,987 -0.01(-1.56%)
Feb 07, 2022 0.4890 0.5199 0.4729 0.5048 105,944 +0.01(+2.48%)
Feb 04, 2022 0.4960 0.4999 0.4826 0.4926 73,691 -0.01(-1.48%)
Feb 03, 2022 0.4740 0.5000 170,030 +0.06(+13.64%)
Feb 02, 2022 0.4848 0.5069 0.4701 0.4400 54,881 -0.06(-11.96%)
Feb 01, 2022 0.4480 0.5400 0.4400 0.4998 138,200 +0.06(+13.59%)
Jan 31, 2022 0.4500 0.4669 0.4400 295,760 +0.00(+0.05%)
Jan 28, 2022 0.4600 0.4600 0.4231 0.4398 110,767 +0.04(+9.90%)
Jan 27, 2022 0.5000 0.5000 0.4002 0.4002 129,209 -0.08(-16.62%)
Jan 26, 2022 0.4670 0.4800 0.4541 0.4800 190,283 +0.03(+6.67%)
Jan 25, 2022 0.4101 0.4703 0.4101 0.4500 267,553 +0.01(+2.90%)
Jan 24, 2022 0.4600 0.4617 0.4100 0.4373 389,459 -0.02(-5.28%)
Jan 21, 2022 0.4500 0.4800 0.4500 0.4617 93,004 -0.00(-0.28%)
Jan 20, 2022 0.4656 0.4922 0.4630 0.4630 66,920 +0.01(+1.76%)
Jan 19, 2022 0.4587 0.4801 0.4523 0.4550 103,479 -0.01(-3.19%)
Jan 18, 2022 0.4600 0.4884 0.4600 0.4700 126,806 -0.01(-2.10%)
Jan 14, 2022 0.4801 0 -0.07(-12.68%)
Jan 13, 2022 0.5700 0.5797 0.5400 0.5498 76,109 -0.03(-5.27%)
Jan 12, 2022 0.5400 0.5804 0.5100 0.5804 185,643 +0.03(+5.53%)
Jan 11, 2022 0.4700 0.5500 0.4414 0.5500 292,253 +0.09(+19.41%)
Jan 10, 2022 0.4711 0.4711 0.4470 0.4606 217,957 +0.01(+2.56%)
Jan 07, 2022 0.4402 0.4699 0.4402 0.4491 70,613 -0.00(-0.82%)
Jan 06, 2022 0.4620 0.4620 0.4202 0.4528 150,772 +0.01(+1.21%)
Jan 05, 2022 0.4550 0.4699 0.4500 0.4474 135,136 -0.02(-5.11%)
Jan 04, 2022 0.4550 0.4715 0.4501 0.4715 73,271 +0.01(+2.50%)
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.