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 (%)
Jul 31, 2019 0.9897 1.050 0.9897 0.9900 45,281 -0.02(-1.98%)
Jul 30, 2019 1.050 1.070 0.9862 1.010 40,683 -0.05(-4.72%)
Jul 29, 2019 1.150 1.150 0.9064 1.060 317,083 -0.08(-7.02%)
Jul 26, 2019 1.160 1.190 1.080 1.140 66,100 -0.05(-4.20%)
Jul 25, 2019 1.330 1.330 1.180 1.190 156,125 -0.14(-10.53%)
Jul 24, 2019 1.430 1.430 1.310 1.330 14,385 -0.09(-6.34%)
Jul 23, 2019 1.400 1.420 1.310 1.420 34,822 +0.02(+1.43%)
Jul 22, 2019 1.390 1.420 1.350 1.400 85,381 -0.02(-1.41%)
Jul 19, 2019 1.400 1.450 1.400 1.420 19,100 +0.02(+1.43%)
Jul 18, 2019 1.400 1.440 1.340 1.400 51,841 -0.01(-0.71%)
Jul 17, 2019 1.440 1.440 1.350 1.410 90,037 -0.03(-2.08%)
Jul 16, 2019 1.450 1.452 1.410 1.440 38,314 -0.01(-0.69%)
Jul 15, 2019 1.450 1.500 1.400 1.450 95,710 +0.02(+1.40%)
Jul 12, 2019 1.450 1.471 1.420 1.430 12,200 -0.02(-1.38%)
Jul 11, 2019 1.500 1.500 1.430 1.450 24,024 -0.01(-0.68%)
Jul 10, 2019 1.510 1.520 1.430 1.460 49,862 -0.04(-2.67%)
Jul 09, 2019 1.450 1.500 1.430 1.500 37,603 +0.05(+3.29%)
Jul 08, 2019 1.490 1.520 1.450 1.452 17,927 -0.05(-3.25%)
Jul 05, 2019 1.550 1.580 1.450 1.501 77,600 -0.03(-1.90%)
Jul 03, 2019 1.500 1.530 1.482 1.530 22,600 +0.07(+4.79%)
Jul 02, 2019 1.510 1.550 1.450 1.460 79,669 -0.09(-5.81%)
Jul 01, 2019 1.500 1.550 1.498 1.550 49,730 +0.05(+3.33%)
Jun 28, 2019 1.500 1.510 1.490 1.500 52,700 +0.01(+0.67%)
Jun 27, 2019 1.500 1.520 1.480 1.490 51,160 +0.01(+0.68%)
Jun 26, 2019 1.430 1.530 1.420 1.480 56,382 +0.02(+1.37%)
Jun 25, 2019 1.470 1.470 1.410 1.460 47,651 +0.00(+0.00%)
Jun 24, 2019 1.480 1.480 1.420 1.460 51,042 -0.01(-0.68%)
Jun 21, 2019 1.470 1.470 1.420 1.470 29,200 +0.04(+2.80%)
Jun 20, 2019 1.450 1.450 1.400 1.430 23,230 -0.02(-1.38%)
Jun 19, 2019 1.370 1.450 1.350 1.450 182,163 +0.08(+5.84%)
Jun 18, 2019 1.360 1.370 1.320 1.370 27,173 +0.01(+0.74%)
Jun 17, 2019 1.310 1.370 1.310 1.360 30,230 +0.06(+4.62%)
Jun 14, 2019 1.360 1.390 1.300 1.300 43,100 -0.08(-5.80%)
Jun 13, 2019 1.380 1.380 1.340 1.380 19,339 +0.02(+1.47%)
Jun 12, 2019 1.350 1.370 1.350 1.360 29,986 +0.00(+0.00%)
Jun 11, 2019 1.370 1.370 1.350 1.360 18,694 -0.01(-0.73%)
Jun 10, 2019 1.340 1.370 1.324 1.370 37,698 +0.07(+5.38%)
Jun 07, 2019 1.370 1.380 1.290 1.300 48,400 -0.08(-5.80%)
Jun 06, 2019 1.410 1.410 1.290 1.380 66,560 +0.04(+2.99%)
Jun 05, 2019 1.380 1.420 1.190 1.340 233,027 -0.05(-3.60%)
Jun 04, 2019 1.420 1.420 1.340 1.390 115,490 +0.00(+0.00%)
Jun 03, 2019 1.390 1.410 1.360 1.390 20,917 -0.01(-0.71%)
May 31, 2019 1.370 1.400 1.330 1.400 66,700 +0.06(+4.48%)
May 30, 2019 1.450 1.450 1.340 1.340 122,640 -0.15(-10.07%)
May 29, 2019 1.460 1.490 1.360 1.490 85,965 +0.02(+1.36%)
May 28, 2019 1.400 1.490 1.390 1.470 54,674 +0.06(+4.26%)
May 24, 2019 1.340 1.420 1.340 1.410 33,000 +0.04(+2.92%)
May 23, 2019 1.550 1.550 1.310 1.370 134,767 -0.13(-8.67%)
May 22, 2019 1.560 1.560 1.460 1.500 108,140 -0.08(-5.06%)
May 21, 2019 1.600 1.660 1.530 1.580 236,333 +0.02(+1.28%)
May 20, 2019 1.450 1.640 1.430 1.560 352,035 +0.11(+7.59%)
May 17, 2019 1.450 1.460 1.381 1.450 87,400 +0.03(+2.11%)
May 16, 2019 1.320 1.450 1.310 1.420 197,537 +0.11(+8.40%)
May 15, 2019 1.300 1.340 1.260 1.310 91,761 +0.01(+0.77%)
May 14, 2019 1.400 1.400 1.250 1.300 98,960 +0.05(+4.00%)
May 13, 2019 1.280 1.340 1.170 1.250 202,703 -0.01(-0.79%)
May 10, 2019 1.280 1.300 1.220 1.260 76,200 -0.04(-3.08%)
May 09, 2019 1.300 1.330 1.260 1.300 53,301 +0.01(+0.78%)
May 08, 2019 1.350 1.350 1.260 1.290 112,695 -0.02(-1.53%)
May 07, 2019 1.190 1.310 1.180 1.310 174,499 +0.13(+11.02%)
May 06, 2019 1.150 1.180 1.120 1.180 35,455 +0.05(+4.42%)
May 03, 2019 1.150 1.150 1.101 1.130 23,200 +0.01(+0.89%)
May 02, 2019 1.130 1.150 1.100 1.120 37,326 -0.03(-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.