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 (%)
Mar 31, 2021 1.150 1.200 1.070 1.170 17,428,216 +0.07(+6.36%)
Mar 30, 2021 1.050 1.110 0.9600 1.100 6,101,990 +0.05(+4.76%)
Mar 29, 2021 1.060 1.090 0.9400 1.050 4,209,355 -0.02(-1.87%)
Mar 26, 2021 0.9900 1.130 0.9407 1.070 13,479,700 +0.09(+9.18%)
Mar 25, 2021 0.8100 1.020 0.7900 0.9800 11,658,190 +0.13(+14.75%)
Mar 24, 2021 0.9000 0.9097 0.8326 0.8540 1,136,719 -0.04(-4.04%)
Mar 23, 2021 0.9700 0.9700 0.8800 0.8900 1,501,863 -0.09(-9.18%)
Mar 22, 2021 0.9600 0.9900 0.9100 0.9800 3,257,682 +0.04(+4.26%)
Mar 19, 2021 0.9129 0.9800 0.9129 0.9400 707,000 +0.00(+0.00%)
Mar 18, 2021 0.9900 0.9980 0.9132 0.9400 856,077 -0.03(-3.09%)
Mar 17, 2021 0.9300 1.030 0.8800 0.9700 1,409,816 +0.00(+0.09%)
Mar 16, 2021 1.030 1.030 0.9516 0.9691 1,411,828 -0.06(-5.91%)
Mar 15, 2021 1.030 1.060 0.9700 1.030 3,204,573 +0.06(+6.17%)
Mar 12, 2021 0.9400 1.000 0.9200 0.9701 1,284,700 -0.03(-2.99%)
Mar 11, 2021 0.9300 1.050 0.9200 1.000 5,525,721 +0.09(+9.89%)
Mar 10, 2021 0.9100 0.9300 0.8700 0.9100 822,299 +0.03(+3.41%)
Mar 09, 2021 0.8300 0.8900 0.8300 0.8800 876,612 +0.06(+7.24%)
Mar 08, 2021 0.8400 0.8700 0.8060 0.8206 1,390,130 -0.05(-5.68%)
Mar 05, 2021 0.8400 0.8790 0.7200 0.8700 2,566,100 +0.02(+2.35%)
Mar 04, 2021 1.000 1.020 0.8200 0.8500 5,531,921 -0.18(-17.48%)
Mar 03, 2021 1.080 1.100 1.010 1.030 1,870,262 -0.04(-3.74%)
Mar 02, 2021 1.130 1.160 1.060 1.070 3,108,031 -0.02(-1.83%)
Mar 01, 2021 1.060 1.170 1.030 1.090 5,476,381 +0.06(+5.83%)
Feb 26, 2021 1.040 1.130 0.9615 1.030 5,872,500 -0.03(-2.83%)
Feb 25, 2021 1.090 1.190 1.050 1.060 3,319,404 -0.10(-8.62%)
Feb 24, 2021 1.190 1.300 1.130 1.160 6,300,638 -0.14(-10.77%)
Feb 23, 2021 1.080 1.330 0.9200 1.300 19,072,698 +0.12(+10.17%)
Feb 22, 2021 1.130 1.260 1.110 1.180 4,213,957 +0.03(+2.61%)
Feb 19, 2021 1.100 1.160 1.070 1.150 2,120,200 +0.07(+6.48%)
Feb 18, 2021 1.080 1.160 1.060 1.080 2,129,711 -0.11(-9.24%)
Feb 17, 2021 1.190 1.220 1.120 1.190 2,173,802 -0.03(-2.46%)
Feb 16, 2021 1.150 1.250 1.100 1.220 4,112,545 +0.09(+7.96%)
Feb 12, 2021 1.130 1.150 1.060 1.130 2,031,900 +0.00(+0.00%)
Feb 11, 2021 1.170 1.200 1.060 1.130 3,330,208 -0.05(-4.24%)
Feb 10, 2021 1.280 1.300 1.060 1.180 6,136,727 -0.09(-7.09%)
Feb 09, 2021 1.440 1.480 1.210 1.270 15,062,450 +0.06(+4.96%)
Feb 08, 2021 0.8750 1.210 0.8600 1.210 21,331,518 +0.36(+42.35%)
Feb 05, 2021 0.8566 0.9299 0.8500 0.8500 4,016,500 -0.01(-1.23%)
Feb 04, 2021 0.8500 0.8980 0.8291 0.8606 2,265,776 +0.01(+1.25%)
Feb 03, 2021 0.8200 0.9000 0.7800 0.8500 4,120,471 +0.04(+4.94%)
Feb 02, 2021 0.8700 0.8900 0.7700 0.8100 4,937,106 -0.14(-14.74%)
Feb 01, 2021 0.7230 1.180 0.6900 0.9500 35,690,172 +0.24(+33.35%)
Jan 29, 2021 0.7500 0.7597 0.7000 0.7124 865,800 -0.03(-3.73%)
Jan 28, 2021 0.7300 0.8500 0.7100 0.7400 3,383,395 +0.02(+2.78%)
Jan 27, 2021 0.7300 0.8300 0.7000 0.7200 1,326,477 -0.06(-8.05%)
Jan 26, 2021 0.8700 0.8900 0.7601 0.7830 2,490,170 -0.14(-14.79%)
Jan 25, 2021 0.7090 0.9500 0.6800 0.9189 8,317,510 +0.23(+33.17%)
Jan 22, 2021 0.7100 0.7103 0.6700 0.6900 496,000 -0.02(-2.82%)
Jan 21, 2021 0.7400 0.7400 0.6900 0.7100 390,712 -0.01(-1.39%)
Jan 20, 2021 0.7600 0.7700 0.6900 0.7200 729,904 -0.01(-1.37%)
Jan 19, 2021 0.6900 0.7800 0.6700 0.7300 1,720,794 +0.07(+10.39%)
Jan 15, 2021 0.6400 0.6800 0.6100 0.6613 709,200 +0.02(+3.33%)
Jan 14, 2021 0.6600 0.6600 0.6200 0.6400 290,130 -0.02(-3.03%)
Jan 13, 2021 0.6900 0.6900 0.6400 0.6600 621,466 +0.00(+0.00%)
Jan 12, 2021 0.7000 0.7400 0.6000 0.6600 2,245,166 -0.01(-1.49%)
Jan 11, 2021 0.5700 0.6900 0.5400 0.6700 4,510,664 +0.13(+24.03%)
Jan 08, 2021 0.5985 0.5985 0.5402 0.5402 658,000 -0.05(-8.52%)
Jan 07, 2021 0.5988 0.5999 0.5560 0.5905 498,064 +0.02(+3.60%)
Jan 06, 2021 0.5500 0.6000 0.5400 0.5700 827,608 +0.02(+3.86%)
Jan 05, 2021 0.5520 0.5680 0.5293 0.5488 171,736 -0.01(-1.28%)
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.