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 (%)
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%)
Jan 03, 2023 0.2960 0.3190 0.2915 0.2971 34,073 -0.00(-0.97%)
Dec 30, 2022 0.3200 0.3200 0.2951 0.3000 64,505 -0.01(-2.06%)
Dec 29, 2022 0.2880 0.3213 0.2880 0.3063 129,479 +0.01(+4.25%)
Dec 28, 2022 0.2985 0.2985 0.2700 0.2938 88,897 +0.00(+1.31%)
Dec 27, 2022 0.2885 0.2984 0.2700 0.2900 178,382 +0.02(+5.65%)
Dec 23, 2022 0.2808 0.2808 0.2700 0.2745 29,944 +0.00(+1.22%)
Dec 22, 2022 0.2849 0.2849 0.2700 0.2712 19,785 +0.00(+0.44%)
Dec 21, 2022 0.2885 0.2885 0.2688 0.2700 21,646 -0.00(-1.21%)
Dec 20, 2022 0.2650 0.2800 0.2650 0.2733 54,623 +0.01(+1.98%)
Dec 19, 2022 0.2700 0.2921 0.2652 0.2680 96,108 -0.01(-3.91%)
Dec 16, 2022 0.2571 0.2798 0.2571 0.2789 165,834 +0.01(+3.72%)
Dec 15, 2022 0.3000 0.3000 0.2623 0.2689 68,253 -0.00(-0.41%)
Dec 14, 2022 0.3153 0.3153 0.2700 0.2700 38,747 -0.01(-4.46%)
Dec 13, 2022 0.2673 0.2826 0.2632 0.2826 37,468 +0.02(+7.99%)
Dec 12, 2022 0.2575 0.2688 0.2575 0.2617 135,515 -0.00(-1.43%)
Dec 09, 2022 0.2500 0.2661 0.2470 0.2655 53,073 +0.00(+1.34%)
Dec 08, 2022 0.2380 0.2671 0.2380 0.2620 120,146 +0.02(+9.17%)
Dec 07, 2022 0.2200 0.2502 0.2200 0.2400 13,469 +0.00(+0.29%)
Dec 06, 2022 0.2481 0.2514 0.2254 0.2393 10,814 -0.01(-4.81%)
Dec 05, 2022 0.2101 0.2544 0.2101 0.2514 22,970 +0.01(+5.19%)
Dec 02, 2022 0.2501 0.2556 0.2390 0.2390 32,484 -0.01(-4.78%)
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.