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 30, 2019 1.150 1.150 1.100 1.150 103,119 +0.03(+2.68%)
Apr 29, 2019 1.090 1.130 1.050 1.120 35,673 +0.07(+6.67%)
Apr 26, 2019 1.050 1.110 0.9800 1.050 64,100 +0.00(+0.00%)
Apr 25, 2019 1.130 1.130 1.050 1.050 21,377 -0.10(-8.70%)
Apr 24, 2019 1.150 1.150 1.095 1.150 57,527 +0.04(+3.60%)
Apr 23, 2019 1.070 1.120 1.070 1.110 152,432 +0.04(+3.74%)
Apr 22, 2019 1.150 1.150 1.010 1.070 63,018 +0.03(+2.88%)
Apr 18, 2019 1.010 1.040 0.9884 1.040 35,600 +0.04(+4.01%)
Apr 17, 2019 0.9600 1.040 0.9422 0.9999 32,404 +0.03(+3.60%)
Apr 16, 2019 1.000 1.010 0.9500 0.9652 31,720 -0.03(-3.48%)
Apr 15, 2019 0.9500 1.000 0.9000 1.000 26,051 +0.08(+8.39%)
Apr 12, 2019 0.9000 0.9477 0.8701 0.9226 31,600 +0.01(+0.78%)
Apr 11, 2019 0.8900 0.9155 0.8900 0.9155 40,723 +0.02(+1.73%)
Apr 10, 2019 0.8700 0.9200 0.8700 0.8999 38,549 -0.00(-0.07%)
Apr 09, 2019 0.9289 0.9300 0.8782 0.9005 22,192 -0.01(-1.03%)
Apr 08, 2019 0.9633 0.9633 0.8600 0.9099 60,313 -0.00(-0.32%)
Apr 05, 2019 0.9550 1.050 0.8600 0.9128 367,000 +0.00(+0.38%)
Apr 04, 2019 0.7700 0.9300 0.7662 0.9093 264,137 +0.14(+18.08%)
Apr 03, 2019 0.7000 0.7701 0.6949 0.7701 45,152 +0.07(+10.58%)
Apr 02, 2019 0.7400 0.7400 0.6857 0.6964 27,659 -0.02(-3.25%)
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.