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 (%)
Apr 28, 2017 0.5960 0.7700 0.5839 0.7600 30,451 +0.16(+26.10%)
Apr 27, 2017 0.6222 0.6242 0.6027 0.6027 1,101 -0.01(-1.26%)
Apr 26, 2017 0.6300 0.6300 0.6104 0.6104 5,244 +0.01(+1.73%)
Apr 25, 2017 0.5700 0.6200 0.5700 0.6000 68,446 +0.00(+0.00%)
Apr 24, 2017 0.6048 0.6202 0.5244 0.6000 85,375 +0.00(+0.00%)
Apr 21, 2017 0.6701 0.6717 0.6000 0.6000 5,275 -0.06(-9.37%)
Apr 20, 2017 0.6892 0.7000 0.6620 0.6620 80,394 -0.03(-3.64%)
Apr 19, 2017 0.7410 0.7450 0.6840 0.6870 50,537 -0.06(-8.31%)
Apr 18, 2017 0.7500 0.7619 0.7493 0.7493 10,089 -0.00(-0.09%)
Apr 17, 2017 0.7500 0.7500 0.7500 0.7500 2,104 +0.00(+0.00%)
Apr 13, 2017 0.7990 0.7990 0.7497 0.7500 26,740 -0.05(-6.00%)
Apr 12, 2017 0.7450 0.7979 0.7450 0.7979 21,589 +0.05(+7.01%)
Apr 11, 2017 0.7579 0.7680 0.7445 0.7456 4,804 -0.02(-2.92%)
Apr 10, 2017 0.7584 0.7739 0.7584 0.7680 5,201 +0.01(+1.57%)
Apr 07, 2017 0.7436 0.7619 0.7181 0.7561 6,243 +0.01(+1.68%)
Apr 06, 2017 0.7531 0.7570 0.7251 0.7436 15,667 -0.02(-2.35%)
Apr 05, 2017 0.7579 0.7700 0.7530 0.7615 17,235 +0.01(+1.13%)
Apr 04, 2017 0.7787 0.7787 0.7530 0.7530 6,489 -0.02(-2.33%)
Apr 03, 2017 0.7602 0.7729 0.7480 0.7710 3,208 +0.00(+0.13%)
Mar 31, 2017 0.8001 0.8394 0.7100 0.7700 87,318 -0.04(-5.42%)
Mar 30, 2017 0.8500 0.8500 0.8000 0.8141 50,874 -0.02(-2.22%)
Mar 29, 2017 0.8660 0.8660 0.8326 0.8326 262 +0.01(+1.52%)
Mar 28, 2017 0.8900 0.8900 0.8201 0.8201 1,657 -0.03(-3.26%)
Mar 27, 2017 0.8800 0.8899 0.8460 0.8477 7,167 -0.00(-0.15%)
Mar 24, 2017 0.8300 0.8700 0.8112 0.8490 10,032 +0.04(+4.69%)
Mar 23, 2017 0.8280 0.8280 0.8110 0.8110 8,572 +0.00(+0.00%)
Mar 22, 2017 0.8650 0.8650 0.8041 0.8110 12,441 -0.03(-3.30%)
Mar 21, 2017 0.8388 0.8599 0.8370 0.8387 2,658 +0.01(+1.41%)
Mar 20, 2017 0.8470 0.8470 0.8270 0.8270 754 -0.01(-1.55%)
Mar 17, 2017 0.8359 0.8400 0.8300 0.8400 1,148 +0.00(+0.00%)
Mar 16, 2017 0.8111 0.8628 0.8111 0.8400 9,472 +0.02(+2.14%)
Mar 15, 2017 0.8199 0.8300 0.8110 0.8224 11,334 +0.01(+1.41%)
Mar 14, 2017 0.8260 0.8291 0.8110 0.8110 12,880 -0.01(-1.11%)
Mar 13, 2017 0.8560 0.8676 0.8120 0.8201 22,898 -0.02(-2.02%)
Mar 10, 2017 0.8636 0.8679 0.8370 0.8370 8,683 -0.01(-1.53%)
Mar 09, 2017 0.8565 0.8565 0.8276 0.8500 1,112 +0.00(+0.28%)
Mar 08, 2017 0.8315 0.9099 0.8171 0.8476 34,516 -0.00(-0.28%)
Mar 07, 2017 0.8751 0.9049 0.8500 0.8500 151,943 -0.02(-2.82%)
Mar 06, 2017 0.9100 0.9989 0.8741 0.8747 93,766 -0.05(-5.03%)
Mar 03, 2017 0.9218 0.9315 0.9210 0.9210 12,206 +0.00(+0.00%)
Mar 02, 2017 0.9211 0.9498 0.9210 0.9210 6,491 +0.00(+0.00%)
Mar 01, 2017 0.9210 0.9498 0.9210 0.9210 12,400 -0.00(-0.11%)
Feb 28, 2017 0.9498 0.9498 0.9210 0.9220 8,625 +0.00(+0.11%)
Feb 27, 2017 0.9380 0.9380 0.9210 0.9210 6,233 +0.00(+0.00%)
Feb 24, 2017 0.9500 0.9500 0.9200 0.9210 16,692 -0.05(-5.13%)
Feb 23, 2017 0.9384 0.9708 0.9337 0.9708 3,198 +0.03(+3.45%)
Feb 22, 2017 0.9500 0.9699 0.9200 0.9384 38,923 +0.00(+0.39%)
Feb 21, 2017 0.9807 0.9807 0.9340 0.9348 7,050 -0.04(-4.53%)
Feb 17, 2017 0.9792 0.9792 0.9792 0 -0.01(-1.09%)
Feb 16, 2017 0.9900 1.010 0.9860 0.9900 6,177 +0.00(+0.41%)
Feb 15, 2017 1.040 1.040 0.9860 0.9860 13,605 -0.04(-4.27%)
Feb 14, 2017 1.060 1.060 0.9900 1.030 34,639 -0.01(-0.96%)
Feb 13, 2017 1.050 1.050 1.025 1.040 3,398 +0.04(+4.00%)
Feb 10, 2017 1.070 1.070 0.9900 1.000 28,988 -0.02(-1.96%)
Feb 09, 2017 1.060 1.060 1.020 1.020 11,213 +0.02(+2.00%)
Feb 08, 2017 1.026 1.040 0.9860 1.000 22,402 -0.01(-0.65%)
Feb 07, 2017 1.026 1.030 0.9834 1.006 4,182 -0.03(-3.22%)
Feb 06, 2017 1.030 1.060 1.010 1.040 27,036 +0.02(+1.96%)
Feb 03, 2017 1.040 1.080 1.020 1.020 28,872 +0.05(+5.13%)
Feb 02, 2017 0.9800 1.040 0.9660 0.9702 52,713 -0.03(-2.98%)
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.