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 (%)
Sep 30, 2016 0.9399 1.000 0.9353 0.9698 54,281 +0.03(+3.26%)
Sep 29, 2016 0.9288 0.9400 0.9187 0.9392 19,600 +0.01(+0.78%)
Sep 28, 2016 0.9300 0.9400 0.9131 0.9319 7,287 +0.01(+1.29%)
Sep 27, 2016 0.9700 0.9700 0.8962 0.9200 8,597 -0.06(-6.12%)
Sep 26, 2016 0.9901 0.9990 0.9700 0.9800 35,325 -0.02(-2.00%)
Sep 23, 2016 0.9900 1.020 0.9700 1.000 17,122 +0.01(+1.01%)
Sep 22, 2016 1.010 1.020 0.9861 0.9900 24,463 -0.05(-4.81%)
Sep 21, 2016 1.050 1.058 1.011 1.040 5,750 -0.03(-2.80%)
Sep 20, 2016 1.100 1.100 1.060 1.070 3,814 -0.04(-3.60%)
Sep 19, 2016 1.080 1.130 1.080 1.110 2,865 +0.01(+0.91%)
Sep 16, 2016 1.120 1.140 1.060 1.100 21,825 +0.00(+0.00%)
Sep 15, 2016 1.105 1.120 1.100 1.100 2,429 -0.00(-0.14%)
Sep 14, 2016 1.101 1.122 1.100 1.101 28,525 -0.02(-1.63%)
Sep 13, 2016 1.100 1.120 1.100 1.120 13,341 -0.00(-0.01%)
Sep 12, 2016 1.120 1.140 1.119 1.120 7,964 -0.01(-0.89%)
Sep 09, 2016 1.170 1.170 1.126 1.130 16,594 -0.03(-2.59%)
Sep 08, 2016 1.110 1.160 1.110 1.160 30,662 +0.02(+1.75%)
Sep 07, 2016 1.133 1.160 1.120 1.140 28,581 +0.00(+0.00%)
Sep 06, 2016 1.080 1.160 1.079 1.140 22,320 +0.06(+5.38%)
Sep 02, 2016 1.080 1.082 1.082 1.082 7,700 +0.04(+4.02%)
Sep 01, 2016 1.067 1.080 0.9956 1.040 23,791 -0.05(-4.54%)
Aug 31, 2016 1.109 1.110 1.020 1.089 18,402 -0.02(-1.75%)
Aug 30, 2016 1.200 1.200 1.100 1.109 10,510 -0.06(-5.22%)
Aug 29, 2016 1.150 1.170 1.150 1.170 1,969 +0.02(+1.74%)
Aug 26, 2016 1.210 1.210 1.150 1.150 9,353 -0.06(-4.96%)
Aug 25, 2016 1.120 1.220 1.110 1.210 22,668 +0.12(+11.01%)
Aug 24, 2016 1.140 1.140 1.090 1.090 9,920 -0.03(-2.85%)
Aug 23, 2016 1.188 1.190 1.122 1.122 7,431 -0.06(-5.16%)
Aug 22, 2016 1.210 1.210 1.180 1.183 6,250 -0.03(-2.22%)
Aug 19, 2016 1.213 1.213 1.200 1.210 1,975 +0.00(+0.00%)
Aug 18, 2016 1.212 1.220 1.200 1.210 19,399 -0.00(-0.01%)
Aug 17, 2016 1.249 1.250 1.210 1.210 1,400 +0.00(+0.00%)
Aug 16, 2016 1.295 1.295 1.180 1.210 25,262 -0.06(-4.72%)
Aug 15, 2016 1.310 1.320 1.250 1.270 28,660 -0.03(-2.16%)
Aug 12, 2016 1.250 1.300 1.230 1.298 4,449 +0.05(+3.84%)
Aug 11, 2016 1.230 1.270 1.220 1.250 12,566 +0.01(+0.81%)
Aug 10, 2016 1.220 1.310 1.210 1.240 28,700 +0.00(+0.00%)
Aug 09, 2016 1.180 1.240 1.170 1.240 7,993 +0.11(+9.73%)
Aug 08, 2016 1.210 1.210 1.130 1.130 9,890 -0.10(-8.13%)
Aug 05, 2016 1.300 1.300 1.190 1.230 16,717 -0.03(-2.39%)
Aug 04, 2016 1.280 1.330 1.250 1.260 14,163 +0.01(+0.81%)
Aug 03, 2016 1.300 1.300 1.240 1.250 15,148 +0.03(+2.46%)
Aug 02, 2016 1.330 1.360 1.220 1.220 19,409 -0.10(-7.58%)
Aug 01, 2016 1.280 1.400 1.280 1.320 42,470 +0.02(+1.54%)
Jul 29, 2016 1.300 1.350 1.300 1.300 37,758 +0.01(+0.78%)
Jul 28, 2016 1.290 1.370 1.260 1.290 52,015 +0.04(+3.20%)
Jul 27, 2016 1.190 1.400 1.188 1.250 66,878 +0.06(+5.04%)
Jul 26, 2016 1.300 1.440 1.190 1.190 82,279 -0.06(-4.99%)
Jul 25, 2016 1.064 1.280 1.064 1.252 77,700 +0.21(+19.86%)
Jul 22, 2016 1.047 1.060 1.040 1.045 7,944 -0.01(-0.48%)
Jul 21, 2016 1.080 1.080 0.9810 1.050 6,562 -0.01(-0.94%)
Jul 20, 2016 1.090 1.110 1.024 1.060 44,208 -0.03(-2.75%)
Jul 19, 2016 0.9699 1.090 0.9699 1.090 22,442 +0.12(+12.38%)
Jul 18, 2016 0.9662 0.9699 0.9523 0.9699 2,749 +0.00(+0.20%)
Jul 15, 2016 0.8100 0.9700 0.8100 0.9680 14,609 +0.13(+15.24%)
Jul 14, 2016 0.8200 0.8679 0.8200 0.8400 3,600 +0.02(+2.43%)
Jul 13, 2016 0.8200 0.8275 0.8200 0.8201 4,207 -0.03(-3.97%)
Jul 12, 2016 0.8410 0.8890 0.8320 0.8540 57,215 +0.01(+1.67%)
Jul 11, 2016 0.8473 0.8480 0.8400 0.8400 28,306 -0.01(-0.83%)
Jul 08, 2016 0.8200 0.8500 0.8004 0.8470 56,290 +0.03(+3.04%)
Jul 07, 2016 0.8410 0.8595 0.8171 0.8220 14,827 -0.02(-2.81%)
Jul 06, 2016 0.8600 0.8600 0.8500 0.8458 9,767 -0.03(-3.89%)
Jul 05, 2016 0.8360 0.8800 0.8360 0.8800 5,999 +0.00(+0.48%)
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.