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 (%)
Jun 30, 2015 3.000 3.020 2.968 2.980 12,502 -0.04(-1.23%)
Jun 29, 2015 3.060 3.100 3.005 3.017 4,335 -0.13(-4.22%)
Jun 26, 2015 3.210 3.210 3.043 3.150 19,110 -0.04(-1.25%)
Jun 25, 2015 2.940 3.190 2.880 3.190 30,009 +0.34(+11.93%)
Jun 24, 2015 2.940 2.940 2.800 2.850 32,386 +0.05(+1.79%)
Jun 23, 2015 2.550 2.870 2.550 2.800 36,265 +0.30(+12.00%)
Jun 22, 2015 2.450 2.560 2.445 2.500 28,017 -0.02(-0.79%)
Jun 19, 2015 2.640 2.650 2.440 2.520 96,926 -0.18(-6.67%)
Jun 18, 2015 2.730 2.737 2.686 2.700 4,651 -0.09(-3.23%)
Jun 17, 2015 2.750 2.790 2.750 2.790 2,400 +0.01(+0.36%)
Jun 16, 2015 2.760 2.819 2.750 2.780 8,650 -0.02(-0.71%)
Jun 15, 2015 2.860 2.860 2.671 2.800 3,719 +0.02(+0.72%)
Jun 12, 2015 2.830 2.830 2.780 2.780 8,356 -0.08(-2.63%)
Jun 11, 2015 2.800 2.880 2.800 2.855 34,881 -0.00(-0.17%)
Jun 10, 2015 2.680 2.900 2.680 2.860 25,118 +0.08(+2.88%)
Jun 09, 2015 2.840 2.923 2.750 2.780 11,067 -0.17(-5.76%)
Jun 08, 2015 3.030 3.030 2.900 2.950 28,570 -0.11(-3.59%)
Jun 05, 2015 3.030 3.095 3.030 3.060 9,208 +0.00(+0.00%)
Jun 04, 2015 3.200 3.200 3.060 3.060 11,349 -0.06(-1.92%)
Jun 03, 2015 3.110 3.179 3.110 3.120 2,676 -0.07(-2.19%)
Jun 02, 2015 3.150 3.299 3.100 3.190 58,167 +0.08(+2.57%)
Jun 01, 2015 3.400 3.400 2.980 3.110 112,422 -0.32(-9.23%)
May 29, 2015 3.500 3.530 3.410 3.426 9,095 -0.08(-2.39%)
May 28, 2015 3.540 3.570 3.470 3.510 2,040 +0.05(+1.45%)
May 27, 2015 3.472 3.480 3.430 3.460 4,500 -0.08(-2.26%)
May 26, 2015 3.680 3.680 3.480 3.540 6,325 -0.04(-0.98%)
May 22, 2015 3.630 3.575 3.575 3.575 3,300 -0.03(-0.96%)
May 21, 2015 3.520 3.710 3.520 3.610 1,314 -0.02(-0.55%)
May 20, 2015 3.650 3.710 3.630 3.630 7,125 -0.04(-1.22%)
May 19, 2015 3.830 3.830 3.550 3.675 27,747 -0.24(-6.01%)
May 18, 2015 3.890 3.910 3.820 3.910 1,900 +0.06(+1.56%)
May 15, 2015 3.920 3.920 3.820 3.850 16,094 -0.07(-1.79%)
May 14, 2015 4.070 4.070 3.860 3.920 10,675 -0.18(-4.39%)
May 13, 2015 4.090 4.160 4.000 4.100 8,697 +0.00(+0.00%)
May 12, 2015 4.320 4.320 4.070 4.100 54,817 -0.23(-5.31%)
May 11, 2015 4.310 4.330 4.310 4.330 3,100 +0.01(+0.23%)
May 08, 2015 4.215 4.320 4.210 4.320 2,444 +0.16(+3.85%)
May 07, 2015 4.480 4.480 4.160 4.160 3,937 -0.10(-2.36%)
May 06, 2015 4.330 4.330 4.230 4.261 5,229 -0.05(-1.15%)
May 05, 2015 4.347 4.360 4.280 4.310 2,565 -0.06(-1.28%)
May 04, 2015 4.410 4.410 4.310 4.366 4,052 -0.01(-0.32%)
May 01, 2015 4.210 4.400 4.170 4.380 86,074 +0.32(+7.88%)
Apr 30, 2015 4.030 4.139 4.030 4.060 19,670 +0.06(+1.50%)
Apr 29, 2015 4.000 4.080 4.000 4.000 6,199 -0.06(-1.48%)
Apr 28, 2015 4.056 4.150 4.000 4.060 11,560 -0.01(-0.25%)
Apr 27, 2015 4.288 4.288 4.060 4.070 15,617 -0.09(-2.19%)
Apr 24, 2015 4.310 4.310 4.161 4.161 4,005 -0.10(-2.31%)
Apr 23, 2015 3.950 4.320 3.950 4.260 156,164 +0.32(+8.11%)
Apr 22, 2015 4.050 4.050 3.940 3.940 3,960 -0.02(-0.49%)
Apr 21, 2015 3.900 3.960 3.780 3.960 11,177 +0.11(+2.86%)
Apr 20, 2015 3.800 3.870 3.700 3.850 7,470 +0.14(+3.80%)
Apr 17, 2015 3.530 3.763 3.490 3.709 14,700 +0.14(+3.89%)
Apr 16, 2015 4.000 4.000 3.380 3.570 74,304 -0.30(-7.75%)
Apr 15, 2015 3.960 3.960 3.820 3.870 4,777 -0.08(-2.03%)
Apr 14, 2015 3.840 3.960 3.640 3.950 24,707 +0.16(+4.22%)
Apr 13, 2015 4.050 4.050 3.760 3.790 41,825 -0.16(-4.05%)
Apr 10, 2015 4.130 4.130 3.940 3.950 21,660 -0.10(-2.47%)
Apr 09, 2015 4.074 4.080 3.850 4.050 24,099 -0.05(-1.22%)
Apr 08, 2015 4.280 4.280 4.100 4.100 34,539 -0.15(-3.53%)
Apr 07, 2015 4.292 4.294 4.210 4.250 11,250 -0.02(-0.47%)
Apr 06, 2015 4.500 4.500 4.270 4.270 7,523 -0.13(-2.96%)
Apr 02, 2015 4.500 4.400 4.400 4.400 13,800 -0.05(-1.12%)
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.