Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelso Technologies (NY: KIQ )

N/A 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 (%)
Oct 31, 2016 0.8087 0.8087 0.7877 0.8000 19,110 -0.02(-3.02%)
Oct 28, 2016 0.8326 0.8400 0.8000 0.8249 100,470 +0.01(+1.02%)
Oct 27, 2016 0.8400 0.8400 0.8100 0.8166 5,700 -0.03(-3.36%)
Oct 26, 2016 0.8500 0.8500 0.8380 0.8450 408 -0.01(-0.66%)
Oct 25, 2016 0.8599 0.8740 0.8325 0.8506 6,400 -0.02(-2.22%)
Oct 24, 2016 0.8556 0.8699 0.8400 0.8699 4,740 +0.00(+0.28%)
Oct 21, 2016 0.8621 0.8750 0.8621 0.8675 303 -0.02(-2.54%)
Oct 20, 2016 0.8901 0.8901 0.8901 0.8901 5,090 -0.01(-1.43%)
Oct 19, 2016 0.8635 0.9030 0.8579 0.9030 2,229 -0.01(-0.77%)
Oct 18, 2016 0.9199 0.9199 0.9000 0.9100 712 -0.01(-1.09%)
Oct 17, 2016 0.8448 0.9200 0.8448 0.9200 12,500 +0.04(+4.28%)
Oct 14, 2016 0.8800 0.8822 0.8800 0.8822 4,023 +0.01(+1.72%)
Oct 13, 2016 0.8800 0.8899 0.8621 0.8673 4,980 -0.02(-2.53%)
Oct 12, 2016 0.9020 0.9103 0.8708 0.8898 15,556 -0.05(-5.32%)
Oct 11, 2016 0.9151 0.9398 0.9151 0.9398 1,237 +0.03(+3.33%)
Oct 10, 2016 0.9399 0.9399 0.9006 0.9095 1,871 +0.03(+3.11%)
Oct 07, 2016 0.9500 0.9500 0.8821 0.8821 5,401 -0.07(-7.15%)
Oct 06, 2016 0.9500 0.9507 0.9500 0.9500 5,200 +0.00(+0.00%)
Oct 05, 2016 0.9500 0.9580 0.9163 0.9500 6,700 +0.01(+1.28%)
Oct 04, 2016 0.9600 0.9600 0.9380 0.9380 4,714 -0.04(-4.29%)
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.