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 29, 2022 0.3980 0.4326 0.3621 0.3621 133,465 -0.05(-13.10%)
Apr 28, 2022 0.4080 0.4167 0.3810 0.4167 127,036 +0.02(+4.17%)
Apr 27, 2022 0.4100 0.4120 0.3805 0.4000 81,125 +0.00(+0.05%)
Apr 26, 2022 0.4016 0.4100 0.3900 0.3998 117,690 -0.01(-1.82%)
Apr 25, 2022 0.4068 0.4252 0.4000 0.4072 21,083 -0.00(-0.68%)
Apr 22, 2022 0.4330 0.4381 0.4000 0.4100 205,941 -0.02(-3.94%)
Apr 21, 2022 0.4420 0.4421 0.4120 0.4268 162,383 +0.01(+1.38%)
Apr 20, 2022 0.4230 0.4429 0.4060 0.4210 53,099 -0.01(-1.93%)
Apr 19, 2022 0.4156 0.4300 0.4156 0.4293 56,732 +0.01(+3.27%)
Apr 18, 2022 0.4090 0.4383 0.4090 0.4157 35,705 -0.01(-3.33%)
Apr 14, 2022 0.4198 0.4300 0.4121 0.4300 28,404 -0.00(-0.44%)
Apr 13, 2022 0.4100 0.4397 0.4100 0.4319 83,851 +0.01(+1.98%)
Apr 12, 2022 0.4200 0.4370 0.4200 0.4235 49,520 +0.01(+1.49%)
Apr 11, 2022 0.4500 0.4580 0.3657 0.4173 163,117 -0.04(-8.31%)
Apr 08, 2022 0.4594 0.4594 0.4510 0.4551 34,104 +0.00(+0.78%)
Apr 07, 2022 0.4690 0.4697 0.4502 0.4516 47,074 -0.02(-4.46%)
Apr 06, 2022 0.4729 0.4731 0.4603 0.4727 77,138 +0.00(+0.40%)
Apr 05, 2022 0.4799 0.4936 0.4626 0.4708 118,791 -0.01(-1.67%)
Apr 04, 2022 0.4730 0.4800 0.4625 0.4788 41,518 +0.01(+1.16%)
Apr 01, 2022 0.4620 0.4800 0.4620 0.4733 42,216 +0.00(+0.70%)
Mar 31, 2022 0.4835 0.4835 0.4700 0.4700 38,084 -0.01(-1.84%)
Mar 30, 2022 0.5036 0.5069 0.4781 0.4788 40,016 -0.01(-1.52%)
Mar 29, 2022 0.5145 0.5145 0.4859 0.4862 30,068 -0.00(-0.80%)
Mar 28, 2022 0.5200 0.5266 0.4851 0.4901 56,097 -0.04(-7.05%)
Mar 25, 2022 0.5220 0.5345 0.5040 0.5273 124,181 +0.01(+2.29%)
Mar 24, 2022 0.5080 0.5399 0.4900 0.5155 175,076 +0.01(+1.86%)
Mar 23, 2022 0.5200 0.5212 0.4930 0.5061 82,651 -0.00(-0.78%)
Mar 22, 2022 0.4890 0.5440 0.4890 0.5101 266,843 +0.03(+5.63%)
Mar 21, 2022 0.5000 0.5000 0.4821 0.4829 57,655 -0.02(-3.34%)
Mar 18, 2022 0.4600 0.5036 0.4600 0.4996 115,016 +0.02(+5.18%)
Mar 17, 2022 0.4960 0.4970 0.4736 0.4750 61,235 -0.02(-3.16%)
Mar 16, 2022 0.5000 0.5099 0.4689 0.4905 56,564 -0.01(-2.54%)
Mar 15, 2022 0.5120 0.5200 0.4900 0.5033 68,512 -0.00(-0.36%)
Mar 14, 2022 0.5000 0.5328 0.5000 0.5051 177,552 -0.00(-0.34%)
Mar 11, 2022 0.4900 0.5150 0.4900 0.5068 54,308 -0.00(-0.24%)
Mar 10, 2022 0.5052 0.5184 0.5010 0.5080 69,446 +0.02(+3.53%)
Mar 09, 2022 0.4632 0.5149 0.4632 0.4907 57,923 +0.01(+1.57%)
Mar 08, 2022 0.5036 0.5073 0.4828 0.4831 77,321 +0.01(+2.24%)
Mar 07, 2022 0.4800 0.5093 0.4610 0.4725 221,693 -0.01(-1.77%)
Mar 04, 2022 0.4810 0.4984 0.4740 0.4810 50,539 -0.01(-2.12%)
Mar 03, 2022 0.5000 0.5099 0.4821 0.4914 195,359 +0.00(+0.20%)
Mar 02, 2022 0.4800 0.5066 0.4800 0.4904 143,597 -0.02(-3.84%)
Mar 01, 2022 0.4700 0.5281 0.4700 0.5100 368,323 +0.04(+7.37%)
Feb 28, 2022 0.4680 0.4899 0.4610 0.4750 103,496 -0.01(-1.66%)
Feb 25, 2022 0.4634 0.4968 0.4753 0.4830 44,156 +0.01(+2.72%)
Feb 24, 2022 0.4502 0.4800 0.4502 0.4702 72,727 -0.01(-2.04%)
Feb 23, 2022 0.4831 0.4987 0.4700 0.4800 14,911 -0.00(-0.64%)
Feb 22, 2022 0.5200 0.5200 0.4754 0.4831 22,003 -0.01(-1.85%)
Feb 18, 2022 0.4922 0 +0.00(+0.16%)
Feb 17, 2022 0.4565 0.4996 0.4565 0.4914 34,848 +0.02(+4.09%)
Feb 16, 2022 0.4900 0.5010 0.4700 0.4721 80,199 -0.01(-2.86%)
Feb 15, 2022 0.5000 0.5000 0.4675 0.4860 38,305 +0.03(+5.65%)
Feb 14, 2022 0.4900 0.5002 0.4510 0.4600 99,224 -0.05(-9.80%)
Feb 11, 2022 0.4966 0.5200 0.4946 0.5100 131,431 +0.01(+1.03%)
Feb 10, 2022 0.5002 0.5161 0.5001 0.5048 83,833 +0.00(+0.92%)
Feb 09, 2022 0.5030 0.5072 0.4951 0.5002 74,838 +0.00(+0.66%)
Feb 08, 2022 0.5000 0.5001 0.4950 0.4969 24,987 -0.01(-1.56%)
Feb 07, 2022 0.4890 0.5199 0.4729 0.5048 105,944 +0.01(+2.48%)
Feb 04, 2022 0.4960 0.4999 0.4826 0.4926 73,691 -0.01(-1.48%)
Feb 03, 2022 0.4740 0.5000 170,030 +0.06(+13.64%)
Feb 02, 2022 0.4848 0.5069 0.4701 0.4400 54,881 -0.06(-11.96%)
Feb 01, 2022 0.4480 0.5400 0.4400 0.4998 138,200 +0.06(+13.59%)
Jan 31, 2022 0.4500 0.4669 0.4400 295,760 +0.00(+0.05%)
Jan 28, 2022 0.4600 0.4600 0.4231 0.4398 110,767 +0.04(+9.90%)
Jan 27, 2022 0.5000 0.5000 0.4002 0.4002 129,209 -0.08(-16.62%)
Jan 26, 2022 0.4670 0.4800 0.4541 0.4800 190,283 +0.03(+6.67%)
Jan 25, 2022 0.4101 0.4703 0.4101 0.4500 267,553 +0.01(+2.90%)
Jan 24, 2022 0.4600 0.4617 0.4100 0.4373 389,459 -0.02(-5.28%)
Jan 21, 2022 0.4500 0.4800 0.4500 0.4617 93,004 -0.00(-0.28%)
Jan 20, 2022 0.4656 0.4922 0.4630 0.4630 66,920 +0.01(+1.76%)
Jan 19, 2022 0.4587 0.4801 0.4523 0.4550 103,479 -0.01(-3.19%)
Jan 18, 2022 0.4600 0.4884 0.4600 0.4700 126,806 -0.01(-2.10%)
Jan 14, 2022 0.4801 0 -0.07(-12.68%)
Jan 13, 2022 0.5700 0.5797 0.5400 0.5498 76,109 -0.03(-5.27%)
Jan 12, 2022 0.5400 0.5804 0.5100 0.5804 185,643 +0.03(+5.53%)
Jan 11, 2022 0.4700 0.5500 0.4414 0.5500 292,253 +0.09(+19.41%)
Jan 10, 2022 0.4711 0.4711 0.4470 0.4606 217,957 +0.01(+2.56%)
Jan 07, 2022 0.4402 0.4699 0.4402 0.4491 70,613 -0.00(-0.82%)
Jan 06, 2022 0.4620 0.4620 0.4202 0.4528 150,772 +0.01(+1.21%)
Jan 05, 2022 0.4550 0.4699 0.4500 0.4474 135,136 -0.02(-5.11%)
Jan 04, 2022 0.4550 0.4715 0.4501 0.4715 73,271 +0.01(+2.50%)
Jan 03, 2022 0.4400 0.4610 0.4400 0.4600 115,899 +0.01(+3.35%)
Dec 31, 2021 0.4395 0.4570 0.4351 0.4451 232,352 +0.02(+4.68%)
Dec 30, 2021 0.4400 0.4504 0.4211 0.4252 348,391 -0.02(-4.19%)
Dec 29, 2021 0.4465 0.4675 0.4200 0.4438 496,680 +0.01(+3.14%)
Dec 28, 2021 0.4580 0.4699 0.4300 0.4303 298,589 -0.02(-3.71%)
Dec 27, 2021 0.4640 0.4640 0.4439 0.4469 344,674 -0.01(-2.93%)
Dec 23, 2021 0.4668 0.4700 0.4577 0.4604 81,975 -0.01(-3.05%)
Dec 22, 2021 0.4677 0.4749 0.4560 0.4749 231,447 +0.00(+0.19%)
Dec 21, 2021 0.4700 0.4741 0.4600 0.4740 427,152 -0.00(-0.15%)
Dec 20, 2021 0.4900 0.4900 0.4651 0.4747 227,672 -0.01(-2.84%)
Dec 17, 2021 0.4800 0.4900 0.4800 0.4886 59,721 +0.00(+0.49%)
Dec 16, 2021 0.4830 0.5006 0.4809 0.4862 75,897 +0.01(+1.31%)
Dec 15, 2021 0.4852 0.4889 0.4501 0.4799 231,630 +0.01(+1.44%)
Dec 14, 2021 0.4819 0.4842 0.4700 0.4731 139,310 -0.01(-2.29%)
Dec 13, 2021 0.4890 0.4990 0.4800 0.4842 123,280 -0.02(-3.74%)
Dec 10, 2021 0.4890 0.5220 0.4794 0.5030 235,232 +0.01(+2.67%)
Dec 09, 2021 0.5150 0.5173 0.4898 0.4899 72,201 -0.03(-5.75%)
Dec 08, 2021 0.4930 0.5393 0.4810 0.5198 186,256 +0.02(+4.57%)
Dec 07, 2021 0.4800 0.5009 0.4800 0.4971 174,056 +0.01(+1.45%)
Dec 06, 2021 0.5000 0.5000 0.4671 0.4900 183,184 -0.01(-2.00%)
Dec 03, 2021 0.5193 0.5235 0.4800 0.5000 252,328 -0.01(-1.96%)
Dec 02, 2021 0.4971 0.5299 0.4950 0.5100 250,991 +0.02(+3.05%)
Dec 01, 2021 0.5200 0.5300 0.4800 0.4949 287,688 -0.02(-4.75%)
Nov 30, 2021 0.5200 0.5421 0.5000 0.5196 273,152 -0.01(-1.96%)
Nov 29, 2021 0.5303 0.5449 0.5146 0.5300 193,435 -0.01(-1.12%)
Nov 26, 2021 0.5320 0.5800 0.5320 0.5360 164,331 -0.03(-5.96%)
Nov 24, 2021 0.5535 0.5900 0.5501 0.5700 137,194 +0.01(+1.79%)
Nov 23, 2021 0.5400 0.5600 0.5360 0.5600 298,097 +0.02(+3.63%)
Nov 22, 2021 0.5400 0.5599 0.5335 0.5404 493,567 -0.01(-1.75%)
Nov 19, 2021 0.5725 0.5750 0.5500 0.5500 394,277 -0.01(-1.79%)
Nov 18, 2021 0.6100 0.6300 0.5626 0.5600 1,260,008 -0.07(-10.83%)
Nov 17, 2021 0.6500 0.6630 0.6100 0.6280 1,750,348 +0.01(+1.23%)
Nov 16, 2021 0.6874 0.6900 0.6110 0.6204 1,129,704 -0.08(-11.36%)
Nov 15, 2021 0.6834 0.7028 0.6800 0.6999 448,828 +0.02(+2.93%)
Nov 12, 2021 0.6681 0.6950 0.6581 0.6800 297,858 +0.01(+1.67%)
Nov 11, 2021 0.7190 0.7190 0.6450 0.6688 711,711 -0.05(-7.02%)
Nov 10, 2021 0.7000 0.7193 888,052 +0.02(+2.98%)
Nov 09, 2021 0.7072 0.7198 0.6913 0.6985 461,001 -0.03(-4.04%)
Nov 08, 2021 0.7100 0.7396 0.6969 0.7279 1,179,906 +0.06(+9.43%)
Nov 05, 2021 0.6800 0.7167 0.6552 0.6652 1,294,328 -0.01(-1.82%)
Nov 04, 2021 0.6600 0.6848 0.6590 0.6775 543,315 +0.02(+2.64%)
Nov 03, 2021 0.6805 0.6956 0.6514 0.6601 764,643 -0.02(-3.00%)
Nov 02, 2021 0.7150 0.7300 0.6728 0.6805 670,631 -0.03(-4.15%)
Nov 01, 2021 0.6989 0.7279 0.6803 0.7100 1,575,493 +0.02(+2.20%)
Oct 29, 2021 0.6700 0.6979 0.6700 0.6947 514,282 -0.02(-2.15%)
Oct 28, 2021 0.7100 0.8201 0.6700 0.7100 3,370,547 +0.02(+2.94%)
Oct 27, 2021 0.7300 0.7600 0.6555 0.6897 1,549,737 -0.08(-10.51%)
Oct 26, 2021 0.8190 0.7707 2,244,227 +0.02(+2.75%)
Oct 25, 2021 0.7800 0.7930 0.7028 0.7501 4,012,232 -0.07(-8.15%)
Oct 22, 2021 0.6900 1.020 0.6301 0.8167 22,082,432 +0.05(+6.73%)
Oct 21, 2021 0.6100 0.8500 0.6030 0.7652 10,370,049 +0.17(+27.53%)
Oct 20, 2021 0.6000 0.6030 0.5900 0.6000 125,036 -0.01(-1.30%)
Oct 19, 2021 0.5900 0.6079 0.5812 0.6079 56,700 +0.02(+3.03%)
Oct 18, 2021 0.6221 0.6221 0.5800 0.5900 83,689 -0.01(-1.19%)
Oct 15, 2021 0.6041 0.6100 0.5970 0.5971 95,025 -0.01(-1.16%)
Oct 14, 2021 0.5995 0.6080 0.5995 0.6041 45,596 -0.00(-0.38%)
Oct 13, 2021 0.5952 0.6066 0.5952 0.6064 68,799 +0.01(+1.07%)
Oct 12, 2021 0.6100 0.6119 0.6000 0.6000 54,266 -0.00(-0.05%)
Oct 11, 2021 0.6070 0.6104 0.5990 0.6003 47,231 +0.00(+0.07%)
Oct 08, 2021 0.5727 0.6100 0.5727 0.5999 93,771 +0.02(+3.16%)
Oct 07, 2021 0.5800 0.5960 0.5718 0.5815 363,786 -0.01(-0.92%)
Oct 06, 2021 0.5800 0.5870 0.5753 0.5869 133,589 +0.01(+1.19%)
Oct 05, 2021 0.6200 0.6218 0.5612 0.5800 530,236 -0.03(-4.56%)
Oct 04, 2021 0.6230 0.6330 0.6006 0.6077 152,706 -0.02(-3.16%)
Oct 01, 2021 0.6173 0.6500 0.5950 0.6275 1,029,526 -0.00(-0.40%)
Sep 30, 2021 0.6300 0.6370 0.6176 0.6300 295,849 +0.01(+1.60%)
Sep 29, 2021 0.6388 0.6388 0.6100 0.6201 237,185 -0.02(-2.65%)
Sep 28, 2021 0.6400 0.6442 0.6211 0.6370 158,797 -0.01(-1.12%)
Sep 27, 2021 0.5933 0.6535 0.5900 0.6442 1,127,254 +0.04(+7.06%)
Sep 24, 2021 0.6144 0.6356 0.5863 0.6017 355,777 -0.04(-6.71%)
Sep 23, 2021 0.6300 0.6495 0.6240 0.6450 99,977 +0.02(+2.38%)
Sep 22, 2021 0.6400 0.6600 0.6200 0.6300 251,020 -0.00(-0.55%)
Sep 21, 2021 0.6439 0.6599 0.6300 0.6335 276,512 -0.01(-1.02%)
Sep 20, 2021 0.6400 0.6550 0.6373 0.6400 311,575 -0.01(-0.84%)
Sep 17, 2021 0.6402 0.6600 0.6402 0.6454 61,724 -0.01(-1.44%)
Sep 16, 2021 0.6600 0.6746 0.6500 0.6548 265,921 -0.02(-2.94%)
Sep 15, 2021 0.6747 0.6802 0.6500 0.6746 211,232 +0.01(+1.03%)
Sep 14, 2021 0.6600 0.6853 0.6586 0.6677 275,385 -0.03(-4.55%)
Sep 13, 2021 0.6700 0.7000 0.6600 0.6995 662,322 +0.03(+4.83%)
Sep 10, 2021 0.7000 0.7000 0.6500 0.6673 560,219 +0.04(+5.92%)
Sep 09, 2021 0.6110 0.6659 0.6110 0.6300 782,424 +0.01(+1.61%)
Sep 08, 2021 0.6100 0.6350 0.6000 0.6200 390,990 +0.00(+0.76%)
Sep 07, 2021 0.6250 0.6250 0.6026 0.6153 69,672 -0.01(-1.55%)
Sep 03, 2021 0.6000 0.6294 0.6000 0.6250 228,214 +0.02(+3.19%)
Sep 02, 2021 0.5923 0.6150 0.5923 0.6057 122,187 -0.01(-1.51%)
Sep 01, 2021 0.5986 0.6150 0.5414 0.6150 233,433 +0.01(+1.84%)
Aug 31, 2021 0.6038 0.6162 0.5851 0.6039 141,156 +0.00(+0.02%)
Aug 30, 2021 0.6035 0.6098 0.5934 0.6038 75,364 -0.01(-1.03%)
Aug 27, 2021 0.6050 0.6300 0.5795 0.6101 407,006 +0.02(+3.13%)
Aug 26, 2021 0.6127 0.6175 0.5750 0.5916 279,158 -0.03(-4.81%)
Aug 25, 2021 0.5700 0.6800 0.5601 0.6215 1,597,321 +0.05(+8.39%)
Aug 24, 2021 0.5806 0.6068 0.5701 0.5734 409,346 -0.01(-0.88%)
Aug 23, 2021 0.5276 0.6000 0.5276 0.5785 503,175 +0.05(+9.48%)
Aug 20, 2021 0.5645 0.5894 0.5284 0.5284 250,995 -0.01(-1.73%)
Aug 19, 2021 0.5300 0.5800 0.5300 0.5377 232,449 -0.00(-0.43%)
Aug 18, 2021 0.5500 0.6170 0.5400 0.5400 423,483 +0.00(+0.00%)
Aug 17, 2021 0.5800 0.5880 0.5207 0.5400 614,149 -0.04(-7.69%)
Aug 16, 2021 0.6190 0.6300 0.5820 0.5850 1,171,266 -0.03(-5.34%)
Aug 13, 2021 0.6210 0.6318 0.6110 0.6180 662,049 -0.00(-0.32%)
Aug 12, 2021 0.6300 0.6401 0.6100 0.6200 460,339 -0.02(-3.20%)
Aug 11, 2021 0.6400 0.6478 0.6210 0.6405 448,054 -0.01(-1.16%)
Aug 10, 2021 0.6609 0.6850 0.6314 0.6480 1,797,405 -0.01(-2.20%)
Aug 09, 2021 0.6600 0.6780 0.6514 0.6626 931,737 +0.00(+0.49%)
Aug 06, 2021 0.6520 0.6789 0.6507 0.6594 807,164 +0.01(+1.45%)
Aug 05, 2021 0.6400 0.6738 0.6360 0.6500 1,233,440 +0.01(+1.56%)
Aug 04, 2021 0.6276 0.6750 0.6250 0.6400 1,246,869 +0.01(+1.59%)
Aug 03, 2021 0.6400 0.6580 0.6205 0.6300 749,533 -0.01(-1.56%)
Aug 02, 2021 0.6361 0.6470 0.6214 0.6400 329,991 +0.01(+1.14%)
Jul 30, 2021 0.6800 0.6800 0.6151 0.6328 1,003,711 -0.05(-6.94%)
Jul 29, 2021 0.6451 0.6899 0.6336 0.6800 1,473,291 +0.01(+1.04%)
Jul 28, 2021 0.6275 0.6988 0.6220 0.6730 5,658,002 +0.03(+5.09%)
Jul 27, 2021 0.6100 0.6460 0.6050 0.6404 965,163 +0.00(+0.72%)
Jul 26, 2021 0.6300 0.6710 0.6201 0.6358 1,645,532 +0.02(+2.55%)
Jul 23, 2021 0.6600 0.6613 0.5946 0.6200 868,565 -0.04(-6.06%)
Jul 22, 2021 0.6442 0.6690 0.6260 0.6600 787,567 +0.02(+3.03%)
Jul 21, 2021 0.6500 0.6599 0.6319 0.6406 356,101 +0.01(+1.09%)
Jul 20, 2021 0.6419 0.6648 0.6300 0.6337 1,402,501 -0.02(-2.66%)
Jul 19, 2021 0.6000 0.6600 0.5870 0.6510 863,799 +0.03(+5.37%)
Jul 16, 2021 0.6100 0.6200 0.6001 0.6178 215,170 -0.00(-0.39%)
Jul 15, 2021 0.6125 0.6300 0.6100 0.6202 355,098 -0.01(-1.29%)
Jul 14, 2021 0.6327 0.6400 0.6150 0.6283 387,356 -0.01(-1.87%)
Jul 13, 2021 0.6564 0.6739 0.6300 0.6403 762,234 -0.02(-2.85%)
Jul 12, 2021 0.6696 0.6850 0.6454 0.6591 482,623 -0.01(-1.39%)
Jul 09, 2021 0.6660 0.6977 0.6616 0.6684 568,762 -0.01(-1.69%)
Jul 08, 2021 0.6500 0.7300 0.6400 0.6799 1,475,694 +0.02(+3.75%)
Jul 07, 2021 0.6700 0.6800 0.6520 0.6553 903,428 -0.01(-2.03%)
Jul 06, 2021 0.6800 0.6800 0.6600 0.6689 467,519 -0.01(-1.36%)
Jul 02, 2021 0.6720 0.6848 0.6702 0.6781 237,094 -0.01(-0.98%)
Jul 01, 2021 0.6833 0.7164 0.6700 0.6848 1,774,601 +0.00(+0.26%)
Jun 30, 2021 0.6750 0.6900 0.6500 0.6830 431,927 +0.00(+0.35%)
Jun 29, 2021 0.6826 0.6999 0.6702 0.6806 493,776 -0.01(-1.36%)
Jun 28, 2021 0.7070 0.7196 0.6501 0.6900 871,832 -0.03(-3.82%)
Jun 25, 2021 0.7600 0.7720 0.7101 0.7174 2,453,773 -0.06(-7.26%)
Jun 24, 2021 0.6800 0.7980 0.6800 0.7736 12,518,959 +0.09(+12.93%)
Jun 23, 2021 0.7047 0.7101 0.6802 0.6850 368,498 -0.01(-1.58%)
Jun 22, 2021 0.6800 0.7124 0.6534 0.6960 921,334 +0.04(+5.45%)
Jun 21, 2021 0.6700 0.6898 0.6500 0.6600 642,574 -0.01(-1.86%)
Jun 18, 2021 0.6750 0.6839 0.6701 0.6725 94,360 -0.01(-1.74%)
Jun 17, 2021 0.6877 0.7039 0.6680 0.6844 387,282 +0.00(+0.66%)
Jun 16, 2021 0.6883 0.6980 0.6711 0.6799 277,464 -0.01(-0.76%)
Jun 15, 2021 0.7131 0.7180 0.6801 0.6851 401,789 -0.03(-4.58%)
Jun 14, 2021 0.7250 0.7380 0.7056 0.7180 415,867 -0.01(-0.77%)
Jun 11, 2021 0.7372 0.7568 0.7105 0.7236 568,355 -0.01(-1.80%)
Jun 10, 2021 0.7182 0.7800 0.7020 0.7369 2,571,797 +0.02(+3.42%)
Jun 09, 2021 0.6927 0.7177 0.6927 0.7125 350,615 +0.04(+5.71%)
Jun 08, 2021 0.6900 0.6906 0.6622 0.6740 488,130 -0.01(-1.56%)
Jun 07, 2021 0.6900 0.6959 0.6501 0.6847 604,182 +0.00(+0.71%)
Jun 04, 2021 0.6982 0.6999 0.6700 0.6799 520,108 -0.00(-0.38%)
Jun 03, 2021 0.7000 0.7232 0.6800 0.6825 1,427,183 -0.01(-1.09%)
Jun 02, 2021 0.6963 0.7176 0.6810 0.6900 462,521 -0.02(-2.73%)
Jun 01, 2021 0.6800 0.7200 0.6800 0.7094 1,224,934 +0.03(+4.32%)
May 28, 2021 0.6700 0.6969 0.6650 0.6800 584,710 +0.00(+0.27%)
May 27, 2021 0.6489 0.6860 0.6450 0.6782 1,408,385 +0.03(+5.33%)
May 26, 2021 0.6400 0.6540 0.6350 0.6439 751,481 +0.01(+1.15%)
May 25, 2021 0.6500 0.6710 0.6320 0.6366 324,685 -0.00(-0.42%)
May 24, 2021 0.6700 0.6796 0.6231 0.6393 767,559 -0.03(-4.44%)
May 21, 2021 0.6700 0.6899 0.6677 0.6690 197,598 -0.01(-1.55%)
May 20, 2021 0.6900 0.6998 0.6600 0.6795 411,443 -0.00(-0.07%)
May 19, 2021 0.6400 0.6998 0.6331 0.6800 2,287,984 +0.02(+3.19%)
May 18, 2021 0.6700 0.6800 0.6524 0.6590 491,861 -0.00(-0.15%)
May 17, 2021 0.6402 0.6700 0.6380 0.6600 371,471 +0.02(+3.11%)
May 14, 2021 0.6300 0.6552 0.6049 0.6401 535,440 +0.03(+5.35%)
May 13, 2021 0.6300 0.6499 0.5900 0.6076 564,961 -0.03(-4.54%)
May 12, 2021 0.6300 0.6699 0.6276 0.6365 734,530 -0.01(-1.23%)
May 11, 2021 0.6200 0.6500 0.6000 0.6444 867,473 -0.03(-4.11%)
May 10, 2021 0.6900 0.6945 0.6710 0.6720 394,452 -0.01(-1.28%)
May 07, 2021 0.6820 0.6991 0.6804 0.6807 589,032 -0.01(-1.30%)
May 06, 2021 0.7151 0.7199 0.6606 0.6897 1,011,068 -0.03(-3.67%)
May 05, 2021 0.7200 0.7500 0.7160 0.7160 801,573 -0.02(-2.62%)
May 04, 2021 0.7605 0.7607 0.7120 0.7353 684,172 -0.03(-4.38%)
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.