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 (%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 -0.00(-0.24%)
Dec 28, 2017 0.5497 0.5498 0.5000 0.5212 41,984 -0.02(-3.46%)
Dec 27, 2017 0.5429 0.5500 0.5212 0.5399 36,706 +0.03(+6.91%)
Dec 26, 2017 0.5390 0.5498 0.4902 0.5050 47,196 -0.03(-4.75%)
Dec 22, 2017 0.5600 0.5600 0.4852 0.5302 139,349 -0.01(-1.63%)
Dec 21, 2017 0.4500 0.5600 0.4500 0.5390 157,323 +0.07(+14.68%)
Dec 20, 2017 0.4500 0.4800 0.4500 0.4700 58,095 +0.01(+2.17%)
Dec 19, 2017 0.4520 0.4796 0.4400 0.4600 34,719 +0.00(+0.00%)
Dec 18, 2017 0.4600 0.5061 0.4501 0.4600 120,531 +0.00(+0.00%)
Dec 15, 2017 0.4710 0.4742 0.4300 0.4600 144,842 -0.02(-4.13%)
Dec 14, 2017 0.4725 0.5850 0.4633 0.4798 489,775 +0.03(+6.62%)
Dec 13, 2017 0.3810 0.6172 0.3810 0.4500 754,733 +0.04(+11.11%)
Dec 12, 2017 0.4011 0.4212 0.4000 0.4050 82,156 +0.00(+0.75%)
Dec 11, 2017 0.4375 0.4375 0.3822 0.4020 98,032 -0.01(-3.53%)
Dec 08, 2017 0.4020 0.4315 0.3861 0.4167 30,593 +0.02(+4.96%)
Dec 07, 2017 0.4270 0.4270 0.3800 0.3970 61,739 -0.01(-2.39%)
Dec 06, 2017 0.4300 0.4300 0.4000 0.4067 303,061 -0.01(-2.12%)
Dec 05, 2017 0.3868 0.4700 0.3401 0.4155 222,918 +0.05(+12.79%)
Dec 04, 2017 0.4500 0.3371 0.3684 904,312 +0.03(+9.27%)
Dec 01, 2017 0.3454 0.3528 0.3203 0.3371 21,478 +0.01(+2.47%)
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%)
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.