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 (%)
Jul 29, 2022 0.3250 0.3400 0.3250 0.3304 7,331 +0.00(+1.13%)
Jul 28, 2022 0.3126 0.3283 0.3011 0.3267 30,572 +0.00(+0.49%)
Jul 27, 2022 0.3110 0.3251 0.3034 0.3251 38,786 +0.02(+5.35%)
Jul 26, 2022 0.3157 0.3214 0.3061 0.3086 22,953 -0.01(-3.29%)
Jul 25, 2022 0.3090 0.3214 0.3090 0.3191 20,674 +0.01(+4.28%)
Jul 22, 2022 0.3061 0.3061 0.3057 0.3060 1,675 +0.00(+0.23%)
Jul 21, 2022 0.3162 0.3232 0.3010 0.3053 38,211 +0.00(+0.43%)
Jul 20, 2022 0.3030 0.3140 0.3000 0.3040 47,994 -0.01(-2.84%)
Jul 19, 2022 0.3070 0.3129 0.2995 0.3129 55,067 +0.01(+1.79%)
Jul 18, 2022 0.3080 0.3153 0.3051 0.3074 63,310 +0.00(+0.10%)
Jul 15, 2022 0.3070 0.3095 0.3000 0.3071 22,395 +0.00(+0.39%)
Jul 14, 2022 0.3020 0.3070 0.3010 0.3059 38,159 +0.00(+0.96%)
Jul 13, 2022 0.3100 0.3077 0.3020 0.3030 73,210 -0.00(-1.27%)
Jul 12, 2022 0.3020 0.3079 0.3020 0.3069 25,465 +0.00(+1.52%)
Jul 11, 2022 0.3102 0.3102 0.3020 0.3023 22,773 -0.01(-2.92%)
Jul 08, 2022 0.3110 0.3200 0.3110 0.3114 40,081 -0.00(-1.55%)
Jul 07, 2022 0.3100 0.3181 0.3036 0.3163 90,527 +0.01(+2.69%)
Jul 06, 2022 0.3070 0.3200 0.3070 0.3080 54,202 +0.00(+0.10%)
Jul 05, 2022 0.3300 0.3367 0.3077 0.3077 25,473 -0.01(-4.56%)
Jul 01, 2022 0.3299 0.3299 0.3123 0.3224 26,420 +0.01(+2.61%)
Jun 30, 2022 0.3500 0.3500 0.3121 0.3142 24,168 +0.00(+1.35%)
Jun 29, 2022 0.3099 0.3200 0.2951 0.3100 68,551 +0.01(+3.30%)
Jun 28, 2022 0.3200 0.3620 0.2930 0.3001 415,283 -0.03(-8.48%)
Jun 27, 2022 0.3270 0.3300 0.3100 0.3279 44,703 +0.00(+0.83%)
Jun 24, 2022 0.3220 0.3284 0.3150 0.3252 8,703 +0.01(+1.69%)
Jun 23, 2022 0.3288 0.3298 0.3100 0.3198 55,552 -0.01(-2.77%)
Jun 22, 2022 0.3297 0.3297 0.3201 0.3289 1,865 -0.00(-0.24%)
Jun 21, 2022 0.3101 0.3297 0.3100 0.3297 39,886 +0.01(+3.35%)
Jun 17, 2022 0.3151 0.3279 0.3100 0.3190 72,815 +0.00(+0.50%)
Jun 16, 2022 0.3311 0.3493 0.3155 0.3174 39,832 -0.03(-9.29%)
Jun 15, 2022 0.3250 0.3500 0.3250 0.3499 31,910 +0.02(+6.55%)
Jun 14, 2022 0.3170 0.3305 0.3170 0.3284 24,141 -0.00(-0.45%)
Jun 13, 2022 0.3330 0.3330 0.3151 0.3299 86,822 -0.01(-1.76%)
Jun 10, 2022 0.3200 0.3399 0.3200 0.3358 17,067 -0.00(-1.06%)
Jun 09, 2022 0.3510 0.3510 0.3275 0.3394 156,758 -0.01(-1.71%)
Jun 08, 2022 0.3630 0.3630 0.3431 0.3453 104,197 -0.02(-4.45%)
Jun 07, 2022 0.3620 0.3670 0.3503 0.3614 69,843 -0.00(-0.66%)
Jun 06, 2022 0.3690 0.3800 0.3512 0.3638 66,526 -0.03(-6.69%)
Jun 03, 2022 0.3690 0.3951 0.3669 0.3899 119,634 -0.00(-0.28%)
Jun 02, 2022 0.3900 0.3910 0.3798 0.3910 35,426 +0.01(+2.89%)
Jun 01, 2022 0.3700 0.3800 0.3616 0.3800 67,727 +0.01(+2.73%)
May 31, 2022 0.3550 0.3700 0.3412 0.3699 48,432 +0.01(+4.20%)
May 27, 2022 0.3460 0.3550 0.3285 0.3550 46,641 +0.01(+1.49%)
May 26, 2022 0.3488 0.3500 0.3250 0.3498 46,632 +0.02(+5.33%)
May 25, 2022 0.3470 0.3599 0.3251 0.3321 46,942 -0.02(-4.62%)
May 24, 2022 0.3500 0.3615 0.3305 0.3482 21,070 -0.00(-0.51%)
May 23, 2022 0.3500 0.3500 0.3452 0.3500 33,671 +0.00(+0.03%)
May 20, 2022 0.3260 0.3500 0.3260 0.3499 15,991 +0.00(+0.32%)
May 19, 2022 0.3234 0.3503 0.3234 0.3488 32,251 +0.01(+1.66%)
May 18, 2022 0.3455 0.3500 0.3410 0.3431 57,851 -0.00(-0.69%)
May 17, 2022 0.3430 0.3500 0.3331 0.3455 42,293 +0.00(+0.99%)
May 16, 2022 0.3350 0.3500 0.3299 0.3421 103,265 +0.01(+3.35%)
May 13, 2022 0.3500 0.3500 0.3200 0.3310 67,597 +0.02(+6.71%)
May 12, 2022 0.3240 0.3400 0.3101 0.3102 224,036 +0.00(+0.00%)
May 11, 2022 0.3301 0.3301 0.3102 0.3102 70,069 -0.01(-4.23%)
May 10, 2022 0.3302 0.3469 0.3050 0.3239 217,859 -0.01(-2.41%)
May 09, 2022 0.3667 0.3667 0.3301 0.3319 64,983 -0.03(-9.34%)
May 06, 2022 0.3781 0.3783 0.3500 0.3661 56,453 +0.01(+1.67%)
May 05, 2022 0.3838 0.3838 0.3600 0.3601 115,182 -0.02(-5.36%)
May 04, 2022 0.3836 0.4026 0.3623 0.3805 95,979 -0.00(-0.81%)
May 03, 2022 0.3800 0.4100 0.3770 0.3836 50,318 -0.01(-1.64%)
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.