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, 2018 0.5381 0.5381 0.5080 0.5197 9,573 -0.01(-1.94%)
May 30, 2018 0.5107 0.5385 0.5100 0.5300 8,269 -0.00(-0.30%)
May 29, 2018 0.5600 0.5600 0.5080 0.5316 14,379 -0.00(-0.64%)
May 25, 2018 0.5350 0.5350 0.5350 0 +0.02(+4.56%)
May 24, 2018 0.5154 0.5270 0.5110 0.5117 2,688 -0.00(-0.72%)
May 23, 2018 0.5200 0.5204 0.5154 0.5154 7,553 -0.00(-0.88%)
May 22, 2018 0.5340 0.5340 0.5000 0.5200 20,505 -0.01(-1.03%)
May 21, 2018 0.5251 0.5254 0.5250 0.5254 1,283 -0.00(-0.30%)
May 18, 2018 0.5102 0.5400 0.5102 0.5270 19,121 -0.00(-0.00%)
May 17, 2018 0.4863 0.5558 0.4863 0.5270 8,850 -0.01(-2.49%)
May 16, 2018 0.5578 0.5578 0.5294 0.5404 19,026 -0.02(-3.11%)
May 15, 2018 0.5452 0.5578 0.5416 0.5578 2,807 +0.00(+0.00%)
May 14, 2018 0.5500 0.6550 0.4973 0.5578 99,147 +0.01(+1.42%)
May 11, 2018 0.6400 0.6400 0.5500 0.5500 31,337 -0.08(-12.70%)
May 10, 2018 0.6500 0.6500 0.6070 0.6300 1,252 -0.01(-2.23%)
May 09, 2018 0.6000 0.6500 0.6000 0.6444 36,162 +0.07(+11.91%)
May 08, 2018 0.5700 0.5857 0.5700 0.5758 3,972 -0.01(-1.70%)
May 07, 2018 0.5810 0.6187 0.5810 0.5857 10,295 +0.00(+0.81%)
May 04, 2018 0.5828 0.6197 0.5810 0.5810 1,930 -0.01(-2.03%)
May 03, 2018 0.6150 0.6150 0.5800 0.5931 7,768 +0.00(+0.53%)
May 02, 2018 0.6200 0.6200 0.5800 0.5900 9,126 -0.01(-2.40%)
May 01, 2018 0.6492 0.6492 0.5728 0.6045 9,694 +0.03(+6.05%)
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%)
Apr 02, 2018 0.5200 0.5428 0.5101 0.5356 8,517 -0.04(-7.49%)
Mar 29, 2018 0.5790 0.5790 0.5790 0 -0.01(-1.85%)
Mar 28, 2018 0.6403 0.6403 0.5220 0.5899 7,110 -0.02(-3.28%)
Mar 27, 2018 0.6320 0.6420 0.5491 0.6099 12,694 +0.03(+5.98%)
Mar 26, 2018 0.5600 0.6275 0.5600 0.5755 19,838 -0.01(-2.13%)
Mar 23, 2018 0.6344 0.6500 0.5657 0.5880 19,327 +0.01(+1.98%)
Mar 22, 2018 0.5976 0.5999 0.5460 0.5766 8,483 +0.01(+1.30%)
Mar 21, 2018 0.5300 0.5692 0.5000 0.5692 10,213 +0.05(+9.48%)
Mar 20, 2018 0.5200 0.5314 0.5002 0.5199 3,191 +0.00(+0.78%)
Mar 19, 2018 0.4900 0.5315 0.4801 0.5159 6,608 +0.02(+3.18%)
Mar 16, 2018 0.5150 0.5200 0.5000 0.5000 2,680 -0.02(-2.93%)
Mar 15, 2018 0.5150 0.5151 0.5150 0.5151 1,486 +0.00(+0.00%)
Mar 14, 2018 0.5250 0.5250 0.5250 0.5151 13,226 -0.02(-3.56%)
Mar 13, 2018 0.5600 0.5600 0.5150 0.5341 9,967 +0.00(+0.09%)
Mar 12, 2018 0.5600 0.5600 0.5191 0.5336 9,716 -0.03(-4.71%)
Mar 09, 2018 0.5212 0.5600 0.5150 0.5600 11,103 +0.02(+3.70%)
Mar 08, 2018 0.5211 0.5600 0.5211 0.5400 11,584 -0.03(-5.16%)
Mar 07, 2018 0.5791 0.5400 0.5694 1,522 +0.02(+3.53%)
Mar 06, 2018 0.5400 0.5800 0.5400 0.5500 13,835 -0.02(-3.42%)
Mar 05, 2018 0.5600 0.5695 0.5501 0.5695 6,395 -0.02(-3.47%)
Mar 02, 2018 0.5900 0.5900 0.5319 0.5900 4,713 +0.01(+2.48%)
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.