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, 2017 0.2800 0.3680 0.2700 0.3290 219,959 +0.05(+17.50%)
Nov 29, 2017 0.2914 0.2914 0.2392 0.2800 635,700 -0.01(-3.91%)
Nov 28, 2017 0.2800 0.3000 0.2800 0.2914 13,440 -0.00(-1.42%)
Nov 27, 2017 0.3299 0.3299 0.2912 0.2956 106,314 -0.03(-10.40%)
Nov 24, 2017 0.3299 0.3300 0.3257 0.3299 26,222 +0.00(+0.55%)
Nov 22, 2017 0.3339 0.3340 0.3281 0.3281 9,870 -0.00(-1.44%)
Nov 21, 2017 0.3576 0.3600 0.3329 0.3329 46,090 -0.04(-9.59%)
Nov 20, 2017 0.3601 0.3682 0.3576 0.3682 15,469 -0.01(-2.26%)
Nov 17, 2017 0.3240 0.3798 0.3240 0.3767 45,471 +0.03(+8.54%)
Nov 16, 2017 0.3010 0.3539 0.3010 0.3471 53,872 -0.02(-4.18%)
Nov 15, 2017 0.3700 0.3789 0.3560 0.3622 28,916 +0.00(+0.61%)
Nov 14, 2017 0.3780 0.3780 0.3531 0.3600 38,072 +0.00(+0.00%)
Nov 13, 2017 0.3661 0.3699 0.3531 0.3600 17,843 -0.01(-2.70%)
Nov 10, 2017 0.3534 0.3700 0.3430 0.3700 11,731 +0.00(+0.00%)
Nov 09, 2017 0.3885 0.3885 0.3500 0.3700 8,157 +0.00(+0.00%)
Nov 08, 2017 0.3791 0.3972 0.3700 0.3700 13,428 +0.00(+0.30%)
Nov 07, 2017 0.3868 0.3868 0.3600 0.3689 57,975 -0.02(-4.65%)
Nov 06, 2017 0.4000 0.4000 0.3868 0.3869 38,025 +0.00(+0.03%)
Nov 03, 2017 0.3868 0.3868 0.3868 0.3868 10,063 -0.02(-5.61%)
Nov 02, 2017 0.3861 0.4098 0.3800 0.4098 12,946 -0.00(-0.02%)
Nov 01, 2017 0.3700 0.4099 0.3700 0.4099 7,124 +0.02(+5.10%)
Oct 31, 2017 0.3932 0.4149 0.3851 0.3900 174,743 -0.00(-0.81%)
Oct 30, 2017 0.3998 0.3999 0.3932 0.3932 1,114 -0.01(-1.68%)
Oct 27, 2017 0.3900 0.3999 0.3900 0.3999 39,558 +0.01(+1.65%)
Oct 26, 2017 0.3904 0.3934 0.3904 0.3934 2,207 +0.00(+0.77%)
Oct 25, 2017 0.4002 0.4100 0.3904 0.3904 4,702 -0.02(-4.78%)
Oct 24, 2017 0.3901 0.4140 0.3900 0.4100 40,439 -0.00(-0.41%)
Oct 23, 2017 0.4314 0.4314 0.4100 0.4117 27,460 +0.00(+0.19%)
Oct 20, 2017 0.4010 0.4200 0.4000 0.4109 92,575 +0.00(+0.24%)
Oct 19, 2017 0.4101 0.4149 0.4079 0.4099 80,075 -0.00(-0.02%)
Oct 18, 2017 0.4077 0.4255 0.4077 0.4100 17,493 +0.00(+0.59%)
Oct 17, 2017 0.4000 0.4200 0.3902 0.4076 83,960 +0.01(+1.87%)
Oct 16, 2017 0.4200 0.4200 0.4000 0.4001 6,996 +0.01(+2.59%)
Oct 13, 2017 0.4200 0.4200 0.3900 0.3900 10,242 +0.00(+0.00%)
Oct 12, 2017 0.4300 0.4300 0.3900 0.3900 29,950 -0.05(-11.36%)
Oct 11, 2017 0.4331 0.4438 0.3900 0.4400 44,303 +0.00(+0.92%)
Oct 10, 2017 0.4250 0.4370 0.3920 0.4360 108,510 +0.02(+3.81%)
Oct 09, 2017 0.4000 0.4250 0.3800 0.4200 42,674 +0.01(+2.46%)
Oct 06, 2017 0.3840 0.4099 0.3500 0.4099 72,954 +0.03(+6.74%)
Oct 05, 2017 0.3889 0.3950 0.3750 0.3840 39,003 -0.00(-1.23%)
Oct 04, 2017 0.4328 0.4328 0.3811 0.3888 28,137 -0.03(-6.72%)
Oct 03, 2017 0.4150 0.4198 0.4000 0.4168 49,196 +0.02(+4.20%)
Oct 02, 2017 0.4159 0.4166 0.3800 0.4000 149,482 +0.02(+5.82%)
Sep 29, 2017 0.3800 0.4388 0.3730 0.3780 251,194 -0.01(-1.82%)
Sep 28, 2017 0.3900 0.4000 0.3800 0.3850 162,016 -0.00(-1.03%)
Sep 27, 2017 0.4500 0.4900 0.3847 0.3890 207,035 -0.07(-15.15%)
Sep 26, 2017 0.4975 0.5031 0.4500 0.4584 116,015 -0.06(-11.84%)
Sep 25, 2017 0.5200 0.5200 0.5200 0.5200 155 +0.00(+0.00%)
Sep 22, 2017 0.5460 0.5460 0.5080 0.5200 29,222 +0.00(+0.00%)
Sep 21, 2017 0.5360 0.5360 0.5181 0.5200 1,323 -0.03(-5.45%)
Sep 20, 2017 0.5300 0.5600 0.5181 0.5500 54,799 -0.01(-1.73%)
Sep 19, 2017 0.5864 0.5864 0.5296 0.5597 113,338 -0.03(-4.57%)
Sep 18, 2017 0.5702 0.5868 0.5682 0.5865 13,320 +0.01(+1.12%)
Sep 15, 2017 0.6414 0.6414 0.5450 0.5800 176,209 -0.03(-5.06%)
Sep 14, 2017 0.5500 0.6500 0.5500 0.6109 651,833 +0.07(+13.13%)
Sep 13, 2017 0.5261 0.5500 0.5260 0.5400 37,763 +0.02(+3.85%)
Sep 12, 2017 0.5889 0.5889 0.5141 0.5200 100,285 -0.04(-6.47%)
Sep 08, 2017 0.5560 90 +0.02(+2.94%)
Sep 07, 2017 0.5721 0.5722 0.5400 0.5401 57,259 -0.03(-5.10%)
Sep 06, 2017 0.5601 0.6290 0.5601 0.5691 19,712 -0.00(-0.16%)
Sep 05, 2017 0.5701 0.5701 0.5610 0.5700 3,251 -0.02(-3.39%)
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.