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 (%)
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%)
Jun 01, 2016 0.8900 0.9010 0.8851 0.8958 2,900 +0.02(+1.80%)
May 31, 2016 0.8800 0.9199 0.8781 0.8800 17,850 +0.00(+0.00%)
May 27, 2016 0.9000 0.8800 0.8800 0.8800 8,100 -0.03(-3.06%)
May 26, 2016 0.8906 0.9078 0.8905 0.9078 3,750 +0.01(+0.87%)
May 25, 2016 0.8800 0.9000 0.8800 0.9000 3,715 +0.02(+2.73%)
May 24, 2016 0.8908 0.9062 0.8761 0.8761 15,699 -0.01(-1.30%)
May 23, 2016 0.9000 0.9000 0.8500 0.8876 7,114 +0.00(+0.06%)
May 20, 2016 0.9370 0.9370 0.8870 0.8871 7,492 +0.01(+1.62%)
May 19, 2016 0.9100 0.9194 0.8730 0.8730 4,200 +0.00(+0.29%)
May 18, 2016 0.9450 0.9450 0.8691 0.8705 5,820 -0.04(-4.14%)
May 17, 2016 0.9400 0.9400 0.9081 0.9081 2,310 -0.03(-3.39%)
May 16, 2016 0.9676 0.9676 0.9091 0.9400 12,000 +0.02(+1.94%)
May 13, 2016 0.9288 0.9457 0.9021 0.9221 2,600 -0.02(-1.90%)
May 12, 2016 0.9400 0.9400 0.9400 0.9400 645 -0.01(-0.98%)
May 11, 2016 0.9349 0.9493 0.9349 0.9493 1,500 +0.00(+0.32%)
May 10, 2016 0.9100 0.9730 0.8999 0.9463 23,353 -0.00(-0.39%)
May 09, 2016 0.9626 0.9750 0.9500 0.9500 8,880 -0.03(-3.06%)
May 06, 2016 1.020 1.050 0.9619 0.9800 67,573 -0.03(-2.97%)
May 05, 2016 1.007 1.030 0.9915 1.010 26,311 +0.02(+2.02%)
May 04, 2016 1.040 1.040 0.9900 0.9900 5,440 -0.05(-4.81%)
May 03, 2016 1.049 1.050 0.9492 1.040 20,570 +0.05(+5.05%)
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.