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 31, 2018 0.5046 0.5193 0.4900 0.4935 12,055 -0.01(-2.28%)
Jul 30, 2018 0.4901 0.5050 0.4900 0.5050 11,180 -0.01(-1.94%)
Jul 27, 2018 0.5060 0.5300 0.4890 0.5150 39,300 +0.01(+1.04%)
Jul 26, 2018 0.4900 0.5200 0.4800 0.5097 36,911 +0.01(+2.31%)
Jul 25, 2018 0.4916 0.5100 0.4720 0.4982 11,083 -0.00(-0.06%)
Jul 24, 2018 0.4900 0.5053 0.4900 0.4985 24,475 -0.00(-0.30%)
Jul 23, 2018 0.4950 0.5155 0.4950 0.5000 11,235 -0.01(-1.94%)
Jul 20, 2018 0.5000 0.5511 0.5000 0.5099 23,377 +0.01(+1.78%)
Jul 19, 2018 0.4700 0.5870 0.4600 0.5010 213,675 +0.02(+3.58%)
Jul 18, 2018 0.5000 0.5009 0.4800 0.4837 37,343 +0.00(+0.44%)
Jul 17, 2018 0.5300 0.5300 0.4731 0.4816 94,422 -0.02(-3.68%)
Jul 16, 2018 0.5500 0.5962 0.5000 0.5000 119,547 -0.10(-16.67%)
Jul 13, 2018 0.5200 0.6200 0.4505 0.6000 614,693 +0.04(+7.14%)
Jul 12, 2018 0.5000 0.9600 0.4985 0.5600 6,864,848 +0.08(+17.42%)
Jul 11, 2018 0.3900 0.4773 0.3900 0.4769 74,625 +0.06(+14.70%)
Jul 10, 2018 0.4458 0.4458 0.4016 0.4158 9,295 -0.01(-2.07%)
Jul 09, 2018 0.4285 0.4168 0.4246 6,682 +0.01(+1.87%)
Jul 06, 2018 0.4100 0.4298 0.4024 0.4168 14,583 +0.01(+1.66%)
Jul 05, 2018 0.4100 0.4136 0.4100 0.4100 6,539 +0.00(+0.00%)
Jul 03, 2018 0.4100 0.4100 0.4100 0 -0.02(-5.14%)
Jul 02, 2018 0.3869 0.4322 0.3869 0.4322 1,443 +0.00(+0.51%)
Jun 29, 2018 0.4237 0.4300 0.4235 0.4300 876 -0.02(-4.40%)
Jun 28, 2018 0.4516 0.4612 0.4374 0.4498 7,300 +0.02(+4.60%)
Jun 27, 2018 0.4700 0.4700 0.4300 0.4300 9,056 -0.04(-9.09%)
Jun 26, 2018 0.4730 0.4730 0.4730 0.4730 442 +0.03(+7.65%)
Jun 25, 2018 0.4672 0.4717 0.4394 0.4394 5,712 -0.02(-4.48%)
Jun 22, 2018 0.4684 0.4699 0.4500 0.4600 9,526 -0.01(-2.60%)
Jun 21, 2018 0.4750 0.4752 0.4257 0.4723 17,889 -0.00(-0.17%)
Jun 20, 2018 0.4730 0.4900 0.4730 0.4731 17,774 -0.02(-3.45%)
Jun 19, 2018 0.4734 0.4933 0.4730 0.4900 19,194 +0.01(+2.94%)
Jun 18, 2018 0.4730 0.4840 0.4730 0.4760 9,881 +0.00(+0.63%)
Jun 15, 2018 0.4815 0.4730 0.4730 26,571 -0.01(-1.77%)
Jun 14, 2018 0.4750 0.4860 0.4730 0.4815 12,826 +0.01(+1.80%)
Jun 13, 2018 0.5100 0.5100 0.4730 0.4730 13,740 +0.00(+0.00%)
Jun 12, 2018 0.4810 0.4860 0.4730 0.4730 12,351 -0.00(-0.02%)
Jun 11, 2018 0.4800 0.4800 0.4730 0.4731 3,979 +0.00(+0.02%)
Jun 08, 2018 0.4800 0.4800 0.4730 0.4730 23,879 -0.01(-1.46%)
Jun 07, 2018 0.4730 0.4808 0.4730 0.4800 8,567 +0.01(+1.48%)
Jun 06, 2018 0.4730 0.4730 12,612 -0.01(-1.46%)
Jun 05, 2018 0.4730 0.5000 0.4730 0.4800 11,553 -0.02(-4.00%)
Jun 04, 2018 0.5197 0.5197 0.5000 0.5000 5,078 -0.01(-1.57%)
Jun 01, 2018 0.5197 0.5197 0.5080 0.5080 1,511 -0.01(-2.25%)
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%)
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.