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 (%)
Oct 30, 2015 1.220 1.330 1.220 1.280 63,144 +0.10(+8.47%)
Oct 29, 2015 1.020 1.200 1.020 1.180 42,945 +0.18(+18.00%)
Oct 28, 2015 1.030 1.040 0.9981 1.000 23,102 -0.03(-2.91%)
Oct 27, 2015 1.100 1.100 0.8860 1.030 80,425 -0.03(-2.83%)
Oct 26, 2015 1.200 1.200 1.032 1.060 148,734 -0.14(-11.67%)
Oct 23, 2015 1.250 1.250 1.200 1.200 19,150 -0.06(-4.76%)
Oct 22, 2015 1.268 1.268 1.250 1.260 4,900 -0.04(-3.29%)
Oct 21, 2015 1.270 1.330 1.260 1.303 149,242 +0.03(+2.70%)
Oct 20, 2015 1.278 1.278 1.250 1.269 1,787 +0.01(+0.68%)
Oct 19, 2015 1.340 1.320 1.260 1.260 56,956 -0.06(-4.55%)
Oct 16, 2015 1.390 1.390 1.290 1.320 24,020 +0.01(+0.76%)
Oct 15, 2015 1.319 1.340 1.240 1.310 29,195 +0.04(+3.15%)
Oct 14, 2015 1.300 1.360 1.250 1.270 72,250 -0.10(-7.30%)
Oct 13, 2015 1.390 1.460 1.350 1.370 22,465 +0.03(+2.24%)
Oct 12, 2015 1.501 1.510 1.240 1.340 115,061 -0.22(-14.10%)
Oct 09, 2015 1.520 1.560 1.490 1.560 57,270 +0.01(+0.52%)
Oct 08, 2015 1.572 1.594 1.520 1.552 34,514 -0.04(-2.82%)
Oct 07, 2015 1.630 1.630 1.560 1.597 52,170 -0.03(-2.02%)
Oct 06, 2015 1.610 1.630 1.610 1.630 6,265 +0.02(+1.24%)
Oct 05, 2015 1.679 1.700 1.610 1.610 1,984 -0.03(-1.83%)
Oct 02, 2015 1.630 1.650 1.630 1.640 2,160 +0.00(+0.00%)
Oct 01, 2015 1.690 1.690 1.610 1.640 5,240 +0.04(+2.50%)
Sep 30, 2015 1.639 1.639 1.600 1.600 9,460 +0.03(+1.91%)
Sep 29, 2015 1.610 1.630 1.570 1.570 5,220 -0.06(-3.68%)
Sep 28, 2015 1.600 1.630 1.600 1.630 11,186 +0.00(+0.00%)
Sep 25, 2015 1.650 1.670 1.610 1.630 9,596 -0.01(-0.71%)
Sep 24, 2015 1.690 1.700 1.640 1.642 7,043 -0.04(-2.34%)
Sep 23, 2015 1.620 1.690 1.620 1.681 11,595 -0.02(-1.11%)
Sep 22, 2015 1.650 1.700 1.650 1.700 7,589 +0.08(+4.67%)
Sep 21, 2015 1.700 1.700 1.621 1.624 26,217 -0.07(-3.91%)
Sep 18, 2015 1.700 1.700 1.680 1.690 3,924 -0.03(-1.74%)
Sep 17, 2015 1.670 1.720 1.670 1.720 8,149 +0.02(+1.18%)
Sep 16, 2015 1.690 1.720 1.690 1.700 5,707 -0.02(-1.16%)
Sep 15, 2015 1.678 1.720 1.670 1.720 1,302 +0.02(+1.17%)
Sep 14, 2015 1.700 1.740 1.690 1.700 14,729 +0.00(+0.00%)
Sep 11, 2015 1.850 1.850 1.650 1.700 28,800 -0.08(-4.49%)
Sep 10, 2015 1.750 1.780 1.700 1.780 1,892 +0.00(+0.00%)
Sep 09, 2015 1.780 1.790 1.730 1.780 11,749 -0.03(-1.66%)
Sep 08, 2015 1.740 1.820 1.740 1.810 4,216 +0.04(+2.26%)
Sep 04, 2015 1.730 1.770 1.770 1.770 800 +0.02(+1.14%)
Sep 03, 2015 1.670 1.800 1.670 1.750 6,701 +0.00(+0.00%)
Sep 02, 2015 1.700 1.750 1.660 1.750 4,075 +0.06(+3.57%)
Sep 01, 2015 1.705 1.750 1.660 1.690 3,931 -0.02(-1.19%)
Aug 31, 2015 1.800 1.800 1.700 1.710 11,340 -0.14(-7.57%)
Aug 28, 2015 1.860 1.930 1.810 1.850 13,091 -0.08(-4.15%)
Aug 27, 2015 2.000 2.070 1.910 1.930 14,053 -0.02(-1.03%)
Aug 26, 2015 2.020 2.020 1.600 1.950 214,527 +0.03(+1.56%)
Aug 25, 2015 1.887 2.020 1.850 1.920 31,227 +0.13(+7.26%)
Aug 24, 2015 1.810 1.890 1.660 1.790 45,934 -0.11(-5.79%)
Aug 21, 2015 1.990 2.040 1.900 1.900 34,775 -0.11(-5.47%)
Aug 20, 2015 2.270 2.310 2.000 2.010 47,960 -0.30(-13.03%)
Aug 19, 2015 2.280 2.430 2.150 2.311 89,556 +0.31(+15.56%)
Aug 18, 2015 1.580 2.250 1.540 2.000 173,279 +0.50(+32.91%)
Aug 17, 2015 1.410 1.530 1.410 1.505 133,698 -0.02(-1.00%)
Aug 14, 2015 1.870 1.870 1.430 1.520 126,435 -0.33(-17.84%)
Aug 13, 2015 2.180 2.180 1.840 1.850 67,679 -0.39(-17.41%)
Aug 12, 2015 2.200 2.300 2.180 2.240 24,606 -0.00(-0.09%)
Aug 11, 2015 2.360 2.360 2.242 2.242 21,763 -0.20(-8.11%)
Aug 10, 2015 1.810 2.500 1.810 2.440 14,345 -0.01(-0.41%)
Aug 07, 2015 2.450 2.450 2.440 2.450 878 +0.01(+0.55%)
Aug 06, 2015 2.400 2.470 2.400 2.437 8,000 -0.05(-1.89%)
Aug 05, 2015 2.460 2.510 2.420 2.483 15,643 -0.07(-2.61%)
Aug 04, 2015 2.590 2.590 2.450 2.550 33,050 -0.15(-5.52%)
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.