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 (%)
Jan 29, 2021 0.7500 0.7597 0.7000 0.7124 865,800 -0.03(-3.73%)
Jan 28, 2021 0.7300 0.8500 0.7100 0.7400 3,383,395 +0.02(+2.78%)
Jan 27, 2021 0.7300 0.8300 0.7000 0.7200 1,326,477 -0.06(-8.05%)
Jan 26, 2021 0.8700 0.8900 0.7601 0.7830 2,490,170 -0.14(-14.79%)
Jan 25, 2021 0.7090 0.9500 0.6800 0.9189 8,317,510 +0.23(+33.17%)
Jan 22, 2021 0.7100 0.7103 0.6700 0.6900 496,000 -0.02(-2.82%)
Jan 21, 2021 0.7400 0.7400 0.6900 0.7100 390,712 -0.01(-1.39%)
Jan 20, 2021 0.7600 0.7700 0.6900 0.7200 729,904 -0.01(-1.37%)
Jan 19, 2021 0.6900 0.7800 0.6700 0.7300 1,720,794 +0.07(+10.39%)
Jan 15, 2021 0.6400 0.6800 0.6100 0.6613 709,200 +0.02(+3.33%)
Jan 14, 2021 0.6600 0.6600 0.6200 0.6400 290,130 -0.02(-3.03%)
Jan 13, 2021 0.6900 0.6900 0.6400 0.6600 621,466 +0.00(+0.00%)
Jan 12, 2021 0.7000 0.7400 0.6000 0.6600 2,245,166 -0.01(-1.49%)
Jan 11, 2021 0.5700 0.6900 0.5400 0.6700 4,510,664 +0.13(+24.03%)
Jan 08, 2021 0.5985 0.5985 0.5402 0.5402 658,000 -0.05(-8.52%)
Jan 07, 2021 0.5988 0.5999 0.5560 0.5905 498,064 +0.02(+3.60%)
Jan 06, 2021 0.5500 0.6000 0.5400 0.5700 827,608 +0.02(+3.86%)
Jan 05, 2021 0.5520 0.5680 0.5293 0.5488 171,736 -0.01(-1.28%)
Jan 04, 2021 0.5750 0.5750 0.5317 0.5559 89,500 +0.01(+2.00%)
Dec 31, 2020 0.5450 0.5450 0.5450 149,801 -0.01(-0.91%)
Dec 30, 2020 0.5820 0.5820 0.5400 0.5500 149,801 +0.00(+0.00%)
Dec 29, 2020 0.6100 0.6100 0.5500 0.5500 111,771 -0.05(-8.33%)
Dec 28, 2020 0.5600 0.6200 0.5600 0.6000 243,943 +0.04(+7.14%)
Dec 24, 2020 0.5400 0.5600 0.5370 0.5600 88,900 +0.02(+3.53%)
Dec 23, 2020 0.5487 0.5487 0.5300 0.5409 84,801 +0.01(+2.06%)
Dec 22, 2020 0.5444 0.5454 0.5200 0.5300 152,757 -0.02(-3.64%)
Dec 21, 2020 0.5100 0.5500 0.5100 0.5500 407,618 +0.04(+7.05%)
Dec 18, 2020 0.5003 0.5246 0.5003 0.5138 78,800 +0.00(+0.76%)
Dec 17, 2020 0.5100 0.5130 0.5020 0.5099 44,561 -0.00(-0.06%)
Dec 16, 2020 0.5198 0.5198 0.5000 0.5102 75,639 +0.00(+0.04%)
Dec 15, 2020 0.5100 0.5200 0.5000 0.5100 92,993 -0.00(-0.49%)
Dec 14, 2020 0.5250 0.5291 0.5000 0.5125 106,357 +0.00(+0.47%)
Dec 11, 2020 0.5378 0.5378 0.5000 0.5101 122,400 -0.03(-5.15%)
Dec 10, 2020 0.5191 0.5378 0.5100 0.5378 127,178 +0.02(+4.43%)
Dec 09, 2020 0.5200 0.5380 0.5100 0.5150 119,929 -0.01(-0.96%)
Dec 08, 2020 0.5200 0.5500 0.5100 0.5200 110,054 -0.00(-0.65%)
Dec 07, 2020 0.5220 0.5520 0.5100 0.5234 493,127 +0.00(+0.29%)
Dec 04, 2020 0.5400 0.5400 0.4971 0.5219 246,700 +0.01(+1.22%)
Dec 03, 2020 0.4900 0.5404 0.4892 0.5156 318,009 +0.03(+5.22%)
Dec 02, 2020 0.4800 0.5000 0.4700 0.4900 90,279 +0.00(+0.00%)
Dec 01, 2020 0.4700 0.5700 0.4700 0.4900 245,458 +0.01(+2.08%)
Nov 30, 2020 0.4900 0.4900 0.4700 0.4800 103,036 -0.01(-2.04%)
Nov 27, 2020 0.5000 0.5171 0.4817 0.4900 296,900 +0.00(+0.41%)
Nov 25, 2020 0.5000 0.5000 0.4676 0.4880 127,200 -0.02(-4.29%)
Nov 24, 2020 0.5150 0.5274 0.4450 0.5099 364,633 +0.00(+0.75%)
Nov 23, 2020 0.5100 0.5299 0.5040 0.5061 124,923 -0.02(-4.00%)
Nov 20, 2020 0.5210 0.5273 0.5100 0.5272 57,500 +0.00(+0.82%)
Nov 19, 2020 0.5273 0.5273 0.5110 0.5229 14,151 +0.00(+0.00%)
Nov 18, 2020 0.5000 0.5275 0.5000 0.5229 35,393 -0.00(-0.57%)
Nov 17, 2020 0.5000 0.5300 0.5000 0.5259 26,630 -0.00(-0.77%)
Nov 16, 2020 0.5301 0.5390 0.5060 0.5300 15,395 -0.00(-0.73%)
Nov 13, 2020 0.5336 0.5365 0.5200 0.5339 7,500 +0.01(+1.37%)
Nov 12, 2020 0.5510 0.5510 0.5178 0.5267 18,559 -0.01(-1.55%)
Nov 11, 2020 0.5387 0.5699 0.5186 0.5350 17,265 -0.00(-0.72%)
Nov 10, 2020 0.5479 0.5667 0.5130 0.5389 47,498 -0.03(-4.91%)
Nov 09, 2020 0.5150 0.5696 0.5150 0.5667 46,354 +0.03(+6.22%)
Nov 06, 2020 0.5126 0.5335 0.5100 0.5335 18,500 -0.00(-0.28%)
Nov 05, 2020 0.5219 0.5479 0.5152 0.5350 23,932 +0.01(+2.67%)
Nov 04, 2020 0.5499 0.5500 0.5100 0.5211 26,219 -0.03(-5.25%)
Nov 03, 2020 0.5323 0.5600 0.5220 0.5500 38,903 +0.00(+0.00%)
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.