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 (%)
Apr 30, 2018 0.5679 0.6038 0.5614 0.5700 7,406 -0.02(-3.41%)
Apr 27, 2018 0.6185 0.6288 0.5579 0.5901 1,765 -0.03(-4.82%)
Apr 26, 2018 0.5700 0.6318 0.5700 0.6200 7,120 +0.01(+1.46%)
Apr 25, 2018 0.6500 0.6500 0.6100 0.6111 24,036 -0.02(-3.02%)
Apr 24, 2018 0.6550 0.6550 0.6166 0.6301 24,228 +0.02(+3.89%)
Apr 23, 2018 0.5050 0.6550 0.5050 0.6065 49,393 +0.06(+10.25%)
Apr 20, 2018 0.5741 0.5745 0.5501 0.5501 1,308 +0.00(+0.02%)
Apr 19, 2018 0.5153 0.5500 0.5153 0.5500 1,418 -0.02(-3.96%)
Apr 18, 2018 0.5491 0.5727 0.5491 0.5727 4,091 +0.02(+4.13%)
Apr 17, 2018 0.5500 0.5500 0.5490 0.5500 633 -0.02(-2.93%)
Apr 16, 2018 0.5686 0.5770 0.5600 0.5666 1,738 -0.00(-0.33%)
Apr 13, 2018 0.6098 0.6098 0.5682 0.5685 14,896 -0.03(-4.52%)
Apr 12, 2018 0.5500 0.6300 0.5490 0.5954 28,388 +0.06(+10.44%)
Apr 11, 2018 0.5000 0.5391 0.4742 0.5391 12,368 +0.05(+10.02%)
Apr 10, 2018 0.4620 0.5000 0.4409 0.4900 15,346 +0.05(+11.36%)
Apr 09, 2018 0.5200 0.5200 0.4139 0.4400 22,998 -0.02(-4.35%)
Apr 06, 2018 0.5001 0.5001 0.3700 0.4600 63,187 -0.06(-11.54%)
Apr 05, 2018 0.5199 0.5200 0.4901 0.5200 9,110 -0.01(-1.78%)
Apr 04, 2018 0.5294 0.5294 0.5294 0.5294 762 +0.01(+1.78%)
Apr 03, 2018 0.5356 0.5356 0.5202 0.5202 984 -0.02(-2.88%)
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.