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 31, 2024 0.1730 0.1816 0.1651 0.1739 217,861 -0.00(-0.06%)
Jan 30, 2024 0.1710 0.1892 0.1700 0.1740 547,292 -0.00(-0.17%)
Jan 29, 2024 0.1790 0.1932 0.1640 0.1743 752,145 +0.00(+0.17%)
Jan 26, 2024 0.1710 0.1811 0.1706 0.1740 258,215 +0.00(+0.46%)
Jan 25, 2024 0.1800 0.1850 0.1720 0.1732 133,574 -0.01(-2.97%)
Jan 24, 2024 0.1550 0.1790 0.1550 0.1785 121,490 -0.00(-0.83%)
Jan 23, 2024 0.1700 0.1889 0.1700 0.1800 463,885 +0.01(+4.83%)
Jan 22, 2024 0.1730 0.1841 0.1676 0.1717 140,044 -0.00(-2.39%)
Jan 19, 2024 0.1832 0.1850 0.1755 0.1759 239,175 -0.00(-0.85%)
Jan 18, 2024 0.1700 0.1827 0.1700 0.1774 300,299 +0.01(+4.35%)
Jan 17, 2024 0.1665 0.1751 0.1630 0.1700 328,464 +0.00(+1.80%)
Jan 16, 2024 0.1600 0.1709 0.1600 0.1670 266,960 +0.00(+2.20%)
Jan 12, 2024 0.1693 0.1728 0.1556 0.1634 193,244 +0.00(+0.86%)
Jan 11, 2024 0.1630 0.1630 0.1551 0.1620 82,299 +0.00(+0.00%)
Jan 10, 2024 0.1700 0.1727 0.1550 0.1620 372,548 -0.01(-6.74%)
Jan 09, 2024 0.1710 0.1750 0.1675 0.1737 81,801 -0.00(-1.31%)
Jan 08, 2024 0.1730 0.1770 0.1650 0.1760 226,396 +0.01(+9.25%)
Jan 05, 2024 0.1662 0.1739 0.1600 0.1611 268,542 -0.00(-2.36%)
Jan 04, 2024 0.1680 0.1840 0.1620 0.1650 609,985 -0.01(-5.44%)
Jan 03, 2024 0.1900 0.1950 0.1602 0.1745 3,781,134 -0.05(-23.77%)
Jan 02, 2024 0.1670 0.2646 0.1553 0.2289 9,270,330 +0.07(+42.17%)
Dec 29, 2023 0.1580 0.1610 0.1485 0.1610 289,475 +0.00(+0.19%)
Dec 28, 2023 0.1500 0.1647 0.1465 0.1607 674,220 +0.01(+5.03%)
Dec 27, 2023 0.1675 0.1675 0.1488 0.1530 891,268 -0.01(-8.27%)
Dec 26, 2023 0.1413 0.1713 0.1322 0.1668 2,024,720 +0.02(+15.19%)
Dec 22, 2023 0.1371 0.1474 0.1360 0.1448 134,224 +0.01(+6.47%)
Dec 21, 2023 0.1350 0.1441 0.1350 0.1360 22,913 +0.00(+0.74%)
Dec 20, 2023 0.1250 0.1475 0.1250 0.1350 488,320 +0.01(+3.85%)
Dec 19, 2023 0.1350 0.1410 0.1251 0.1300 206,977 -0.01(-7.14%)
Dec 18, 2023 0.1500 0.1500 0.1400 0.1400 136,202 +0.00(+0.14%)
Dec 15, 2023 0.1450 0.1500 0.1366 0.1398 88,837 -0.00(-0.21%)
Dec 14, 2023 0.1451 0.1523 0.1381 0.1401 113,034 +0.00(+2.56%)
Dec 13, 2023 0.1398 0.1409 0.1351 0.1366 62,957 +0.00(+1.19%)
Dec 12, 2023 0.1351 0.1399 0.1350 0.1350 9,528 -0.00(-2.60%)
Dec 11, 2023 0.1440 0.1459 0.1365 0.1386 238,600 -0.01(-4.68%)
Dec 08, 2023 0.1458 0.1523 0.1419 0.1454 105,068 -0.00(-0.21%)
Dec 07, 2023 0.1546 0.1546 0.1400 0.1457 126,172 -0.01(-3.89%)
Dec 06, 2023 0.1490 0.1600 0.1480 0.1516 146,565 -0.00(-1.43%)
Dec 05, 2023 0.1530 0.1619 0.1500 0.1538 92,811 -0.00(-2.35%)
Dec 04, 2023 0.1600 0.1602 0.1526 0.1575 39,744 -0.00(-1.87%)
Dec 01, 2023 0.1540 0.1622 0.1525 0.1605 36,114 +0.00(+0.38%)
Nov 30, 2023 0.1600 0.1615 0.1531 0.1599 102,094 +0.00(+1.20%)
Nov 29, 2023 0.1700 0.1800 0.1538 0.1580 96,935 -0.01(-3.42%)
Nov 28, 2023 0.1651 0.1700 0.1636 0.1636 33,585 -0.00(-2.62%)
Nov 27, 2023 0.1700 0.1700 0.1629 0.1680 28,293 -0.00(-2.55%)
Nov 24, 2023 0.1610 0.1736 0.1610 0.1724 7,030 +0.01(+4.11%)
Nov 22, 2023 0.1649 0.1700 0.1628 0.1656 9,931 +0.00(+1.72%)
Nov 21, 2023 0.1566 0.1675 0.1566 0.1628 15,377 +0.01(+3.96%)
Nov 20, 2023 0.1200 0.1656 0.1220 0.1566 120,422 -0.00(-2.67%)
Nov 17, 2023 0.1708 0.1708 0.1605 0.1609 140,098 -0.01(-5.80%)
Nov 16, 2023 0.1700 0.1760 0.1550 0.1708 101,305 +0.01(+4.66%)
Nov 15, 2023 0.1631 0.1700 0.1631 0.1632 5,277 +0.00(+0.00%)
Nov 14, 2023 0.1700 0.1700 0.1405 0.1632 109,373 +0.00(+2.00%)
Nov 13, 2023 0.1816 0.1870 0.1587 0.1600 136,644 -0.02(-9.76%)
Nov 10, 2023 0.1900 0.2000 0.1760 0.1773 73,212 -0.01(-3.64%)
Nov 09, 2023 0.1851 0.1890 0.1799 0.1840 65,816 -0.00(-0.16%)
Nov 08, 2023 0.1900 0.1864 0.1801 0.1843 21,467 +0.00(+2.39%)
Nov 07, 2023 0.1900 0.1983 0.1800 0.1800 40,712 -0.01(-3.74%)
Nov 06, 2023 0.2000 0.2000 0.1840 0.1870 53,867 -0.01(-2.60%)
Nov 03, 2023 0.1820 0.1920 0.1752 0.1920 27,025 +0.00(+1.05%)
Nov 02, 2023 0.1800 0.1900 0.1750 0.1900 10,102 +0.02(+9.20%)
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.