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 (%)
May 31, 2017 0.7894 0.7894 0.7800 0.7800 2,052 -0.05(-6.10%)
May 30, 2017 0.8259 0.8329 0.8200 0.8307 1,576 -0.03(-3.85%)
May 26, 2017 0.8300 0.8900 0.8300 0.8640 26,729 +0.03(+3.60%)
May 25, 2017 0.7754 0.8340 0.7701 0.8340 32,073 +0.09(+11.65%)
May 24, 2017 0.7570 0.7650 0.7200 0.7470 20,359 -0.00(-0.40%)
May 23, 2017 0.7600 0.7600 0.7329 0.7500 14,931 +0.03(+4.17%)
May 22, 2017 0.7400 0.7400 0.7200 0.7200 1,000 -0.04(-4.76%)
May 19, 2017 0.7560 0.7560 0.7560 0.7560 203 +0.02(+2.16%)
May 18, 2017 0.7352 0.7400 0.7352 0.7400 200 -0.00(-0.42%)
May 17, 2017 0.7431 0.7431 0.7431 0.7431 105 +0.01(+1.78%)
May 16, 2017 0.7300 0.7400 0.7100 0.7301 15,900 +0.00(+0.01%)
May 15, 2017 0.7200 0.7300 0.7001 0.7300 27,763 +0.02(+2.70%)
May 12, 2017 0.7000 0.7249 0.6871 0.7108 24,204 +0.01(+1.54%)
May 11, 2017 0.7100 0.7118 0.6740 0.7000 14,441 -0.03(-4.11%)
May 10, 2017 0.7100 0.7300 0.6868 0.7300 6,520 +0.00(+0.00%)
May 09, 2017 0.7104 0.7400 0.7104 0.7300 7,880 -0.01(-1.35%)
May 08, 2017 0.7300 0.7500 0.7300 0.7400 6,859 +0.01(+1.37%)
May 05, 2017 0.7334 0.7522 0.7300 0.7300 18,810 -0.02(-2.45%)
May 04, 2017 0.7459 0.7483 0.7150 0.7483 2,860 -0.01(-1.53%)
May 03, 2017 0.7200 0.7649 0.7200 0.7599 7,464 -0.00(-0.39%)
May 02, 2017 0.7200 0.7700 0.7056 0.7629 41,905 +0.02(+3.09%)
May 01, 2017 0.7967 0.7967 0.7400 0.7400 9,619 -0.02(-2.63%)
Apr 28, 2017 0.5960 0.7700 0.5839 0.7600 30,451 +0.16(+26.10%)
Apr 27, 2017 0.6222 0.6242 0.6027 0.6027 1,101 -0.01(-1.26%)
Apr 26, 2017 0.6300 0.6300 0.6104 0.6104 5,244 +0.01(+1.73%)
Apr 25, 2017 0.5700 0.6200 0.5700 0.6000 68,446 +0.00(+0.00%)
Apr 24, 2017 0.6048 0.6202 0.5244 0.6000 85,375 +0.00(+0.00%)
Apr 21, 2017 0.6701 0.6717 0.6000 0.6000 5,275 -0.06(-9.37%)
Apr 20, 2017 0.6892 0.7000 0.6620 0.6620 80,394 -0.03(-3.64%)
Apr 19, 2017 0.7410 0.7450 0.6840 0.6870 50,537 -0.06(-8.31%)
Apr 18, 2017 0.7500 0.7619 0.7493 0.7493 10,089 -0.00(-0.09%)
Apr 17, 2017 0.7500 0.7500 0.7500 0.7500 2,104 +0.00(+0.00%)
Apr 13, 2017 0.7990 0.7990 0.7497 0.7500 26,740 -0.05(-6.00%)
Apr 12, 2017 0.7450 0.7979 0.7450 0.7979 21,589 +0.05(+7.01%)
Apr 11, 2017 0.7579 0.7680 0.7445 0.7456 4,804 -0.02(-2.92%)
Apr 10, 2017 0.7584 0.7739 0.7584 0.7680 5,201 +0.01(+1.57%)
Apr 07, 2017 0.7436 0.7619 0.7181 0.7561 6,243 +0.01(+1.68%)
Apr 06, 2017 0.7531 0.7570 0.7251 0.7436 15,667 -0.02(-2.35%)
Apr 05, 2017 0.7579 0.7700 0.7530 0.7615 17,235 +0.01(+1.13%)
Apr 04, 2017 0.7787 0.7787 0.7530 0.7530 6,489 -0.02(-2.33%)
Apr 03, 2017 0.7602 0.7729 0.7480 0.7710 3,208 +0.00(+0.13%)
Mar 31, 2017 0.8001 0.8394 0.7100 0.7700 87,318 -0.04(-5.42%)
Mar 30, 2017 0.8500 0.8500 0.8000 0.8141 50,874 -0.02(-2.22%)
Mar 29, 2017 0.8660 0.8660 0.8326 0.8326 262 +0.01(+1.52%)
Mar 28, 2017 0.8900 0.8900 0.8201 0.8201 1,657 -0.03(-3.26%)
Mar 27, 2017 0.8800 0.8899 0.8460 0.8477 7,167 -0.00(-0.15%)
Mar 24, 2017 0.8300 0.8700 0.8112 0.8490 10,032 +0.04(+4.69%)
Mar 23, 2017 0.8280 0.8280 0.8110 0.8110 8,572 +0.00(+0.00%)
Mar 22, 2017 0.8650 0.8650 0.8041 0.8110 12,441 -0.03(-3.30%)
Mar 21, 2017 0.8388 0.8599 0.8370 0.8387 2,658 +0.01(+1.41%)
Mar 20, 2017 0.8470 0.8470 0.8270 0.8270 754 -0.01(-1.55%)
Mar 17, 2017 0.8359 0.8400 0.8300 0.8400 1,148 +0.00(+0.00%)
Mar 16, 2017 0.8111 0.8628 0.8111 0.8400 9,472 +0.02(+2.14%)
Mar 15, 2017 0.8199 0.8300 0.8110 0.8224 11,334 +0.01(+1.41%)
Mar 14, 2017 0.8260 0.8291 0.8110 0.8110 12,880 -0.01(-1.11%)
Mar 13, 2017 0.8560 0.8676 0.8120 0.8201 22,898 -0.02(-2.02%)
Mar 10, 2017 0.8636 0.8679 0.8370 0.8370 8,683 -0.01(-1.53%)
Mar 09, 2017 0.8565 0.8565 0.8276 0.8500 1,112 +0.00(+0.28%)
Mar 08, 2017 0.8315 0.9099 0.8171 0.8476 34,516 -0.00(-0.28%)
Mar 07, 2017 0.8751 0.9049 0.8500 0.8500 151,943 -0.02(-2.82%)
Mar 06, 2017 0.9100 0.9989 0.8741 0.8747 93,766 -0.05(-5.03%)
Mar 03, 2017 0.9218 0.9315 0.9210 0.9210 12,206 +0.00(+0.00%)
Mar 02, 2017 0.9211 0.9498 0.9210 0.9210 6,491 +0.00(+0.00%)
Mar 01, 2017 0.9210 0.9498 0.9210 0.9210 12,400 -0.00(-0.11%)
Feb 28, 2017 0.9498 0.9498 0.9210 0.9220 8,625 +0.00(+0.11%)
Feb 27, 2017 0.9380 0.9380 0.9210 0.9210 6,233 +0.00(+0.00%)
Feb 24, 2017 0.9500 0.9500 0.9200 0.9210 16,692 -0.05(-5.13%)
Feb 23, 2017 0.9384 0.9708 0.9337 0.9708 3,198 +0.03(+3.45%)
Feb 22, 2017 0.9500 0.9699 0.9200 0.9384 38,923 +0.00(+0.39%)
Feb 21, 2017 0.9807 0.9807 0.9340 0.9348 7,050 -0.04(-4.53%)
Feb 17, 2017 0.9792 0.9792 0.9792 0 -0.01(-1.09%)
Feb 16, 2017 0.9900 1.010 0.9860 0.9900 6,177 +0.00(+0.41%)
Feb 15, 2017 1.040 1.040 0.9860 0.9860 13,605 -0.04(-4.27%)
Feb 14, 2017 1.060 1.060 0.9900 1.030 34,639 -0.01(-0.96%)
Feb 13, 2017 1.050 1.050 1.025 1.040 3,398 +0.04(+4.00%)
Feb 10, 2017 1.070 1.070 0.9900 1.000 28,988 -0.02(-1.96%)
Feb 09, 2017 1.060 1.060 1.020 1.020 11,213 +0.02(+2.00%)
Feb 08, 2017 1.026 1.040 0.9860 1.000 22,402 -0.01(-0.65%)
Feb 07, 2017 1.026 1.030 0.9834 1.006 4,182 -0.03(-3.22%)
Feb 06, 2017 1.030 1.060 1.010 1.040 27,036 +0.02(+1.96%)
Feb 03, 2017 1.040 1.080 1.020 1.020 28,872 +0.05(+5.13%)
Feb 02, 2017 0.9800 1.040 0.9660 0.9702 52,713 -0.03(-2.98%)
Feb 01, 2017 1.020 1.020 0.9600 1.000 19,413 +0.03(+2.64%)
Jan 31, 2017 0.9700 1.010 0.9694 0.9743 11,828 -0.02(-1.53%)
Jan 30, 2017 0.9204 1.020 0.9204 0.9894 40,222 +0.03(+3.20%)
Jan 27, 2017 1.040 1.050 0.9587 0.9587 58,483 -0.05(-5.08%)
Jan 26, 2017 1.000 1.030 0.9500 1.010 22,500 -0.02(-1.94%)
Jan 25, 2017 0.9854 1.040 0.9202 1.030 47,470 +0.06(+6.19%)
Jan 24, 2017 0.9464 0.9964 0.9400 0.9700 12,082 +0.06(+6.59%)
Jan 23, 2017 1.050 1.050 0.9100 0.9100 6,221 -0.12(-11.65%)
Jan 20, 2017 1.010 1.030 0.9983 1.030 1,605 +0.02(+1.98%)
Jan 19, 2017 0.9731 1.010 0.9731 1.010 4,434 +0.01(+1.00%)
Jan 18, 2017 1.050 1.050 1.000 1.000 888 -0.05(-4.75%)
Jan 17, 2017 1.050 1.050 1.040 1.050 8,525 +0.03(+3.29%)
Jan 13, 2017 1.016 1.016 1.016 0 +0.01(+0.64%)
Jan 12, 2017 1.020 1.032 1.010 1.010 2,025 +0.01(+1.00%)
Jan 11, 2017 0.9858 1.050 0.9858 1.000 17,511 +0.05(+5.17%)
Jan 10, 2017 0.9200 1.000 0.9200 0.9508 8,194 +0.03(+3.35%)
Jan 09, 2017 0.9480 0.9500 0.9200 0.9200 1,610 -0.03(-3.16%)
Jan 06, 2017 0.9400 0.9500 0.9400 0.9500 500 -0.00(-0.51%)
Jan 05, 2017 0.9200 0.9560 0.9200 0.9549 4,900 +0.03(+3.79%)
Jan 04, 2017 0.9500 0.9500 0.9199 0.9200 5,476 -0.01(-1.55%)
Jan 03, 2017 0.9589 0.9589 0.9345 0.9345 7,206 -0.03(-2.66%)
Dec 30, 2016 0.9600 0.9600 0.9600 0 +0.09(+10.36%)
Dec 29, 2016 0.8550 0.8700 0.8324 0.8699 10,604 +0.03(+3.39%)
Dec 28, 2016 0.8000 0.8519 0.8000 0.8414 14,090 +0.04(+4.76%)
Dec 27, 2016 0.8001 0.8068 0.8000 0.8032 14,293 -0.01(-0.96%)
Dec 23, 2016 0.8110 0.8110 0.8110 0 -0.02(-2.64%)
Dec 22, 2016 0.8460 0.8550 0.8259 0.8330 24,259 -0.02(-2.57%)
Dec 21, 2016 0.8201 0.8598 0.8201 0.8550 6,903 +0.01(+0.99%)
Dec 20, 2016 0.8205 0.8625 0.8205 0.8466 19,059 +0.01(+1.11%)
Dec 19, 2016 0.8800 0.8800 0.8292 0.8373 9,815 -0.01(-1.49%)
Dec 16, 2016 0.8401 0.8545 0.8400 0.8500 12,622 -0.02(-2.07%)
Dec 15, 2016 0.8300 0.8680 0.8200 0.8680 18,858 +0.01(+1.43%)
Dec 14, 2016 0.8769 0.8769 0.8394 0.8558 22,200 -0.04(-4.23%)
Dec 13, 2016 0.9099 0.9124 0.8551 0.8936 36,009 +0.00(+0.21%)
Dec 12, 2016 0.8550 0.8917 0.8550 0.8917 1,857 +0.02(+2.18%)
Dec 09, 2016 0.8550 0.8772 0.8550 0.8727 5,450 +0.02(+2.13%)
Dec 08, 2016 0.8568 0.8880 0.8545 0.8545 4,630 -0.03(-3.77%)
Dec 07, 2016 0.8800 0.9417 0.8550 0.8880 17,350 +0.02(+2.02%)
Dec 06, 2016 0.8560 0.8707 0.8300 0.8704 16,768 -0.00(-0.31%)
Dec 05, 2016 0.8695 0.8731 0.8695 0.8731 4,705 -0.03(-3.60%)
Dec 02, 2016 0.8501 0.9057 0.8501 0.9057 3,628 +0.02(+1.83%)
Dec 01, 2016 0.8624 0.9375 0.8624 0.8894 7,943 +0.02(+1.97%)
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%)
Nov 01, 2016 0.8000 0.8160 0.7700 0.7848 90,855 -0.02(-1.90%)
Oct 31, 2016 0.8087 0.8087 0.7877 0.8000 19,110 -0.02(-3.02%)
Oct 28, 2016 0.8326 0.8400 0.8000 0.8249 100,470 +0.01(+1.02%)
Oct 27, 2016 0.8400 0.8400 0.8100 0.8166 5,700 -0.03(-3.36%)
Oct 26, 2016 0.8500 0.8500 0.8380 0.8450 408 -0.01(-0.66%)
Oct 25, 2016 0.8599 0.8740 0.8325 0.8506 6,400 -0.02(-2.22%)
Oct 24, 2016 0.8556 0.8699 0.8400 0.8699 4,740 +0.00(+0.28%)
Oct 21, 2016 0.8621 0.8750 0.8621 0.8675 303 -0.02(-2.54%)
Oct 20, 2016 0.8901 0.8901 0.8901 0.8901 5,090 -0.01(-1.43%)
Oct 19, 2016 0.8635 0.9030 0.8579 0.9030 2,229 -0.01(-0.77%)
Oct 18, 2016 0.9199 0.9199 0.9000 0.9100 712 -0.01(-1.09%)
Oct 17, 2016 0.8448 0.9200 0.8448 0.9200 12,500 +0.04(+4.28%)
Oct 14, 2016 0.8800 0.8822 0.8800 0.8822 4,023 +0.01(+1.72%)
Oct 13, 2016 0.8800 0.8899 0.8621 0.8673 4,980 -0.02(-2.53%)
Oct 12, 2016 0.9020 0.9103 0.8708 0.8898 15,556 -0.05(-5.32%)
Oct 11, 2016 0.9151 0.9398 0.9151 0.9398 1,237 +0.03(+3.33%)
Oct 10, 2016 0.9399 0.9399 0.9006 0.9095 1,871 +0.03(+3.11%)
Oct 07, 2016 0.9500 0.9500 0.8821 0.8821 5,401 -0.07(-7.15%)
Oct 06, 2016 0.9500 0.9507 0.9500 0.9500 5,200 +0.00(+0.00%)
Oct 05, 2016 0.9500 0.9580 0.9163 0.9500 6,700 +0.01(+1.28%)
Oct 04, 2016 0.9600 0.9600 0.9380 0.9380 4,714 -0.04(-4.29%)
Oct 03, 2016 0.9800 0.9800 0.9331 0.9800 15,175 +0.01(+1.05%)
Sep 30, 2016 0.9399 1.000 0.9353 0.9698 54,281 +0.03(+3.26%)
Sep 29, 2016 0.9288 0.9400 0.9187 0.9392 19,600 +0.01(+0.78%)
Sep 28, 2016 0.9300 0.9400 0.9131 0.9319 7,287 +0.01(+1.29%)
Sep 27, 2016 0.9700 0.9700 0.8962 0.9200 8,597 -0.06(-6.12%)
Sep 26, 2016 0.9901 0.9990 0.9700 0.9800 35,325 -0.02(-2.00%)
Sep 23, 2016 0.9900 1.020 0.9700 1.000 17,122 +0.01(+1.01%)
Sep 22, 2016 1.010 1.020 0.9861 0.9900 24,463 -0.05(-4.81%)
Sep 21, 2016 1.050 1.058 1.011 1.040 5,750 -0.03(-2.80%)
Sep 20, 2016 1.100 1.100 1.060 1.070 3,814 -0.04(-3.60%)
Sep 19, 2016 1.080 1.130 1.080 1.110 2,865 +0.01(+0.91%)
Sep 16, 2016 1.120 1.140 1.060 1.100 21,825 +0.00(+0.00%)
Sep 15, 2016 1.105 1.120 1.100 1.100 2,429 -0.00(-0.14%)
Sep 14, 2016 1.101 1.122 1.100 1.101 28,525 -0.02(-1.63%)
Sep 13, 2016 1.100 1.120 1.100 1.120 13,341 -0.00(-0.01%)
Sep 12, 2016 1.120 1.140 1.119 1.120 7,964 -0.01(-0.89%)
Sep 09, 2016 1.170 1.170 1.126 1.130 16,594 -0.03(-2.59%)
Sep 08, 2016 1.110 1.160 1.110 1.160 30,662 +0.02(+1.75%)
Sep 07, 2016 1.133 1.160 1.120 1.140 28,581 +0.00(+0.00%)
Sep 06, 2016 1.080 1.160 1.079 1.140 22,320 +0.06(+5.38%)
Sep 02, 2016 1.080 1.082 1.082 1.082 7,700 +0.04(+4.02%)
Sep 01, 2016 1.067 1.080 0.9956 1.040 23,791 -0.05(-4.54%)
Aug 31, 2016 1.109 1.110 1.020 1.089 18,402 -0.02(-1.75%)
Aug 30, 2016 1.200 1.200 1.100 1.109 10,510 -0.06(-5.22%)
Aug 29, 2016 1.150 1.170 1.150 1.170 1,969 +0.02(+1.74%)
Aug 26, 2016 1.210 1.210 1.150 1.150 9,353 -0.06(-4.96%)
Aug 25, 2016 1.120 1.220 1.110 1.210 22,668 +0.12(+11.01%)
Aug 24, 2016 1.140 1.140 1.090 1.090 9,920 -0.03(-2.85%)
Aug 23, 2016 1.188 1.190 1.122 1.122 7,431 -0.06(-5.16%)
Aug 22, 2016 1.210 1.210 1.180 1.183 6,250 -0.03(-2.22%)
Aug 19, 2016 1.213 1.213 1.200 1.210 1,975 +0.00(+0.00%)
Aug 18, 2016 1.212 1.220 1.200 1.210 19,399 -0.00(-0.01%)
Aug 17, 2016 1.249 1.250 1.210 1.210 1,400 +0.00(+0.00%)
Aug 16, 2016 1.295 1.295 1.180 1.210 25,262 -0.06(-4.72%)
Aug 15, 2016 1.310 1.320 1.250 1.270 28,660 -0.03(-2.16%)
Aug 12, 2016 1.250 1.300 1.230 1.298 4,449 +0.05(+3.84%)
Aug 11, 2016 1.230 1.270 1.220 1.250 12,566 +0.01(+0.81%)
Aug 10, 2016 1.220 1.310 1.210 1.240 28,700 +0.00(+0.00%)
Aug 09, 2016 1.180 1.240 1.170 1.240 7,993 +0.11(+9.73%)
Aug 08, 2016 1.210 1.210 1.130 1.130 9,890 -0.10(-8.13%)
Aug 05, 2016 1.300 1.300 1.190 1.230 16,717 -0.03(-2.39%)
Aug 04, 2016 1.280 1.330 1.250 1.260 14,163 +0.01(+0.81%)
Aug 03, 2016 1.300 1.300 1.240 1.250 15,148 +0.03(+2.46%)
Aug 02, 2016 1.330 1.360 1.220 1.220 19,409 -0.10(-7.58%)
Aug 01, 2016 1.280 1.400 1.280 1.320 42,470 +0.02(+1.54%)
Jul 29, 2016 1.300 1.350 1.300 1.300 37,758 +0.01(+0.78%)
Jul 28, 2016 1.290 1.370 1.260 1.290 52,015 +0.04(+3.20%)
Jul 27, 2016 1.190 1.400 1.188 1.250 66,878 +0.06(+5.04%)
Jul 26, 2016 1.300 1.440 1.190 1.190 82,279 -0.06(-4.99%)
Jul 25, 2016 1.064 1.280 1.064 1.252 77,700 +0.21(+19.86%)
Jul 22, 2016 1.047 1.060 1.040 1.045 7,944 -0.01(-0.48%)
Jul 21, 2016 1.080 1.080 0.9810 1.050 6,562 -0.01(-0.94%)
Jul 20, 2016 1.090 1.110 1.024 1.060 44,208 -0.03(-2.75%)
Jul 19, 2016 0.9699 1.090 0.9699 1.090 22,442 +0.12(+12.38%)
Jul 18, 2016 0.9662 0.9699 0.9523 0.9699 2,749 +0.00(+0.20%)
Jul 15, 2016 0.8100 0.9700 0.8100 0.9680 14,609 +0.13(+15.24%)
Jul 14, 2016 0.8200 0.8679 0.8200 0.8400 3,600 +0.02(+2.43%)
Jul 13, 2016 0.8200 0.8275 0.8200 0.8201 4,207 -0.03(-3.97%)
Jul 12, 2016 0.8410 0.8890 0.8320 0.8540 57,215 +0.01(+1.67%)
Jul 11, 2016 0.8473 0.8480 0.8400 0.8400 28,306 -0.01(-0.83%)
Jul 08, 2016 0.8200 0.8500 0.8004 0.8470 56,290 +0.03(+3.04%)
Jul 07, 2016 0.8410 0.8595 0.8171 0.8220 14,827 -0.02(-2.81%)
Jul 06, 2016 0.8600 0.8600 0.8500 0.8458 9,767 -0.03(-3.89%)
Jul 05, 2016 0.8360 0.8800 0.8360 0.8800 5,999 +0.00(+0.48%)
Jul 01, 2016 0.8800 0.8758 0.8758 0.8758 2,600 -0.01(-1.40%)
Jun 30, 2016 0.8455 0.8885 0.8034 0.8882 42,094 +0.06(+7.66%)
Jun 29, 2016 0.8300 0.8300 0.8250 0.8250 2,950 +0.01(+0.89%)
Jun 28, 2016 0.8401 0.8401 0.8177 0.8177 2,030 -0.02(-2.64%)
Jun 27, 2016 0.8399 0.8399 0.8282 0.8399 3,900 -0.00(-0.01%)
Jun 24, 2016 0.8342 0.8459 0.8210 0.8400 10,964 -0.02(-1.88%)
Jun 23, 2016 0.8611 0.8611 0.8561 0.8561 3,000 -0.00(-0.50%)
Jun 22, 2016 0.8604 0.8604 0.8604 0.8604 945 -0.03(-3.33%)
Jun 21, 2016 0.8895 0.8900 0.8895 0.8900 397 +0.00(+0.00%)
Jun 20, 2016 0.8763 0.8900 0.8763 0.8900 450 +0.00(+0.00%)
Jun 17, 2016 0.8925 0.8925 0.8806 0.8900 2,257 +0.02(+2.30%)
Jun 16, 2016 0.9000 0.9000 0.8581 0.8700 8,005 -0.01(-1.44%)
Jun 15, 2016 0.8958 0.8959 0.8801 0.8827 6,570 -0.01(-0.92%)
Jun 14, 2016 0.8900 0.8937 0.8900 0.8909 1,794 -0.02(-2.10%)
Jun 13, 2016 0.9189 0.9240 0.9100 0.9100 7,774 +0.02(+2.11%)
Jun 10, 2016 0.9100 0.9100 0.8912 0.8912 5,657 -0.02(-2.07%)
Jun 09, 2016 0.9330 0.9330 0.8912 0.9100 5,300 +0.01(+0.65%)
Jun 08, 2016 0.9337 0.9364 0.9041 0.9041 850 -0.02(-1.73%)
Jun 07, 2016 0.9108 0.9200 0.9108 0.9200 2,250 +0.02(+1.79%)
Jun 06, 2016 0.9300 0.9300 0.8919 0.9038 26,381 -0.04(-4.63%)
Jun 03, 2016 0.8820 0.9477 0.8820 0.9477 6,459 +0.07(+8.31%)
Jun 02, 2016 0.9000 0.9000 0.8728 0.8750 22,051 -0.02(-2.32%)
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.