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, 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%)
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.