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 (%)
Mar 31, 2023 0.2751 0.2800 0.2701 0.2800 10,715 +0.00(+1.49%)
Mar 30, 2023 0.2800 0.2800 0.2675 0.2759 17,923 -0.01(-2.30%)
Mar 29, 2023 0.2934 0.2934 0.2711 0.2824 10,573 -0.01(-3.95%)
Mar 28, 2023 0.2750 0.2940 0.2700 0.2940 54,414 -0.01(-2.00%)
Mar 27, 2023 0.2791 0.3000 0.2710 0.3000 64,723 +0.01(+1.94%)
Mar 24, 2023 0.3230 0.3310 0.2823 0.2943 34,492 -0.04(-11.11%)
Mar 23, 2023 0.3300 0.3385 0.3000 0.3311 82,170 -0.01(-2.19%)
Mar 22, 2023 0.3301 0.3386 0.3300 0.3385 226,577 -0.00(-0.09%)
Mar 21, 2023 0.3340 0.3391 0.3296 0.3388 45,595 +0.01(+2.67%)
Mar 20, 2023 0.3300 0.3390 0.3266 0.3300 139,682 -0.01(-1.73%)
Mar 17, 2023 0.3373 0.3385 0.3337 0.3358 10,299 -0.00(-0.21%)
Mar 16, 2023 0.3400 0.3542 0.3300 0.3365 31,591 -0.00(-1.26%)
Mar 15, 2023 0.3510 0.3513 0.3299 0.3408 86,933 -0.02(-5.52%)
Mar 14, 2023 0.3496 0.3609 0.3300 0.3607 40,653 -0.01(-1.96%)
Mar 13, 2023 0.3300 0.3679 0.3300 0.3679 45,299 +0.04(+11.48%)
Mar 10, 2023 0.3829 0.3829 0.3300 0.3300 124,006 -0.05(-13.82%)
Mar 09, 2023 0.3600 0.4080 0.3600 0.3829 62,623 +0.01(+3.49%)
Mar 08, 2023 0.4319 0.4340 0.3700 0.3700 89,720 -0.05(-11.72%)
Mar 07, 2023 0.4400 0.4400 0.4000 0.4191 108,097 +0.00(+1.01%)
Mar 06, 2023 0.3900 0.4300 0.3721 0.4149 183,428 +0.04(+9.65%)
Mar 03, 2023 0.3594 0.3851 0.3538 0.3784 60,368 +0.02(+5.26%)
Mar 02, 2023 0.3403 0.3598 0.3403 0.3595 11,866 +0.02(+5.43%)
Mar 01, 2023 0.3599 0.3600 0.3399 0.3410 28,254 -0.01(-3.12%)
Feb 28, 2023 0.3390 0.3640 0.2921 0.3520 121,533 +0.03(+8.31%)
Feb 27, 2023 0.3100 0.3250 0.3130 0.3250 13,149 +0.01(+3.17%)
Feb 24, 2023 0.3250 0.3250 0.2800 0.3150 50,521 -0.01(-2.42%)
Feb 23, 2023 0.3250 0.3250 0.3029 0.3228 29,891 +0.00(+0.87%)
Feb 22, 2023 0.3260 0.3400 0.3050 0.3200 28,247 -0.01(-1.84%)
Feb 21, 2023 0.3200 0.3260 0.3000 0.3260 142,899 +0.04(+14.39%)
Feb 17, 2023 0.2875 0.2989 0.2799 0.2850 12,301 -0.00(-0.87%)
Feb 16, 2023 0.2999 0.3000 0.2800 0.2875 34,616 -0.02(-6.56%)
Feb 15, 2023 0.3051 0.3099 0.3051 0.3077 17,374 -0.00(-0.71%)
Feb 14, 2023 0.3002 0.3100 0.3002 0.3099 7,853 +0.01(+2.72%)
Feb 13, 2023 0.2998 0.3100 0.2997 0.3017 12,508 +0.00(+0.57%)
Feb 10, 2023 0.2900 0.3000 0.2900 0.3000 6,432 +0.01(+3.52%)
Feb 09, 2023 0.2889 0.2999 0.2889 0.2898 14,642 -0.01(-3.40%)
Feb 08, 2023 0.2900 0.3000 0.2800 0.3000 24,526 +0.02(+8.19%)
Feb 07, 2023 0.2901 0.2901 0.2750 0.2773 14,733 -0.01(-2.50%)
Feb 06, 2023 0.2851 0.2852 0.2750 0.2844 13,823 -0.00(-0.21%)
Feb 03, 2023 0.3070 0.3070 0.2750 0.2850 26,288 -0.01(-3.03%)
Feb 02, 2023 0.3100 0.3100 0.2700 0.2939 60,065 -0.02(-5.16%)
Feb 01, 2023 0.3001 0.3100 0.2907 0.3099 28,699 -0.00(-0.03%)
Jan 31, 2023 0.2700 0.3100 0.2700 0.3100 27,500 +0.03(+10.52%)
Jan 30, 2023 0.2801 0.2856 0.2700 0.2805 32,969 +0.00(+0.14%)
Jan 27, 2023 0.2800 0.2942 0.2756 0.2801 54,358 -0.01(-3.31%)
Jan 26, 2023 0.2700 0.2900 0.2700 0.2897 20,501 +0.01(+3.46%)
Jan 25, 2023 0.2900 0.2942 0.2763 0.2800 100,726 -0.01(-3.41%)
Jan 24, 2023 0.2845 0.3000 0.2845 0.2899 30,098 -0.01(-3.37%)
Jan 23, 2023 0.3080 0.3080 0.2890 0.3000 16,936 -0.01(-2.98%)
Jan 20, 2023 0.3099 0.3100 0.2924 0.3092 8,764 -0.00(-0.26%)
Jan 19, 2023 0.3020 0.3100 0.2961 0.3100 16,859 -0.01(-1.59%)
Jan 18, 2023 0.3001 0.3200 0.3000 0.3150 18,120 +0.01(+1.61%)
Jan 17, 2023 0.3000 0.3170 0.3000 0.3100 17,829 -0.00(-0.32%)
Jan 13, 2023 0.3240 0.3240 0.3110 0.3110 8,083 -0.00(-0.29%)
Jan 12, 2023 0.3080 0.3235 0.3080 0.3119 16,689 +0.00(+1.43%)
Jan 11, 2023 0.3183 0.3285 0.2959 0.3075 41,324 -0.02(-6.53%)
Jan 10, 2023 0.3102 0.3297 0.3001 0.3290 12,956 +0.01(+2.81%)
Jan 09, 2023 0.2910 0.3200 0.2910 0.3200 64,855 +0.02(+4.92%)
Jan 06, 2023 0.2919 0.3140 0.2852 0.3050 16,917 +0.00(+1.46%)
Jan 05, 2023 0.2891 0.3044 0.2825 0.3006 21,815 -0.00(-1.25%)
Jan 04, 2023 0.3019 0.3080 0.2935 0.3044 11,348 +0.01(+2.46%)
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.