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 (%)
Nov 30, 2016 0.8260 0.8900 0.8260 0.8722 2,501 +0.07(+9.02%)
Nov 29, 2016 0.8151 0.8202 0.7901 0.8000 31,101 +0.00(+0.00%)
Nov 28, 2016 0.8201 0.8471 0.7900 0.8000 65,224 -0.03(-3.61%)
Nov 25, 2016 0.8900 0.8900 0.8220 0.8300 24,950 -0.06(-6.75%)
Nov 23, 2016 0.8901 0.8901 0.8901 0 -0.03(-3.21%)
Nov 22, 2016 0.8960 0.9196 0.8902 0.9196 1,100 +0.02(+2.18%)
Nov 21, 2016 0.9679 0.9980 0.9000 0.9000 9,915 -0.02(-2.48%)
Nov 18, 2016 0.9484 0.9484 0.9200 0.9229 2,321 -0.02(-2.18%)
Nov 17, 2016 0.9656 0.9800 0.9301 0.9435 26,503 +0.02(+1.62%)
Nov 16, 2016 0.9500 0.9899 0.9100 0.9284 25,600 -0.02(-2.27%)
Nov 15, 2016 0.8666 0.9500 0.8666 0.9500 24,975 +0.10(+12.41%)
Nov 14, 2016 0.7900 0.9199 0.7900 0.8451 19,100 +0.06(+7.33%)
Nov 11, 2016 0.7720 0.8093 0.7720 0.7874 13,330 +0.00(+0.31%)
Nov 10, 2016 0.7750 0.8060 0.7720 0.7850 10,303 +0.01(+1.29%)
Nov 09, 2016 0.7620 0.8100 0.7620 0.7750 47,770 -0.02(-1.90%)
Nov 08, 2016 0.7500 0.8063 0.7458 0.7900 4,630 +0.04(+5.05%)
Nov 07, 2016 0.7260 0.7760 0.7260 0.7520 22,268 +0.00(+0.59%)
Nov 04, 2016 0.7230 0.7476 0.7000 0.7476 40,350 +0.01(+1.59%)
Nov 03, 2016 0.7001 0.7437 0.7001 0.7359 14,200 +0.01(+1.93%)
Nov 02, 2016 0.7700 0.7790 0.7110 0.7220 144,025 -0.06(-8.00%)
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.