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 (%)
Sep 29, 2023 0.2001 0.2091 0.1893 0.1999 100,776 +0.00(+2.51%)
Sep 28, 2023 0.2050 0.2050 0.1950 0.1950 12,030 -0.01(-2.55%)
Sep 27, 2023 0.2050 0.2105 0.1950 0.2001 44,078 -0.00(-0.25%)
Sep 26, 2023 0.2100 0.2100 0.2004 0.2006 33,813 -0.01(-5.33%)
Sep 25, 2023 0.2050 0.2129 0.2051 0.2119 6,264 +0.00(+0.90%)
Sep 22, 2023 0.2190 0.2199 0.2052 0.2100 9,689 +0.00(+2.34%)
Sep 21, 2023 0.2278 0.2278 0.2050 0.2052 15,018 -0.01(-5.44%)
Sep 20, 2023 0.2223 0.2223 0.2050 0.2170 111,192 -0.01(-2.38%)
Sep 19, 2023 0.2340 0.2340 0.2146 0.2223 6,907 -0.01(-5.00%)
Sep 18, 2023 0.2360 0.2360 0.2200 0.2340 9,150 +0.00(+0.21%)
Sep 15, 2023 0.2370 0.2370 0.2300 0.2335 12,658 -0.00(-1.39%)
Sep 14, 2023 0.2350 0.2373 0.2300 0.2368 21,216 +0.00(+0.81%)
Sep 13, 2023 0.2310 0.2400 0.2279 0.2349 8,240 +0.01(+6.77%)
Sep 12, 2023 0.2350 0.2350 0.2129 0.2200 160,626 -0.01(-5.94%)
Sep 11, 2023 0.2350 0.2443 0.2339 0.2339 7,944 -0.01(-2.46%)
Sep 08, 2023 0.2252 0.2399 0.2252 0.2398 6,508 +0.01(+5.18%)
Sep 07, 2023 0.2500 0.2500 0.2251 0.2280 7,973 +0.00(+0.44%)
Sep 06, 2023 0.2700 0.2700 0.2250 0.2270 123,221 -0.01(-4.42%)
Sep 05, 2023 0.2498 0.2572 0.2375 0.2375 23,920 -0.02(-6.83%)
Sep 01, 2023 0.2580 0.2580 0.2432 0.2549 11,336 -0.03(-8.96%)
Aug 31, 2023 0.2350 0.2800 0.2350 0.2800 60,311 +0.05(+19.15%)
Aug 30, 2023 0.2450 0.2450 0.2350 0.2350 11,389 -0.01(-3.25%)
Aug 29, 2023 0.2400 0.2450 0.2351 0.2429 57,347 -0.00(-0.04%)
Aug 28, 2023 0.2400 0.2430 0.2400 0.2430 14,981 +0.00(+0.08%)
Aug 25, 2023 0.2400 0.2437 0.2400 0.2428 13,850 -0.01(-2.10%)
Aug 24, 2023 0.2400 0.2490 0.2400 0.2480 28,197 +0.01(+2.48%)
Aug 23, 2023 0.2529 0.2529 0.2401 0.2420 32,023 -0.01(-3.28%)
Aug 22, 2023 0.2521 0.2521 0.2486 0.2502 10,824 -0.00(-0.32%)
Aug 21, 2023 0.2550 0.2648 0.2510 0.2510 15,307 -0.01(-5.28%)
Aug 18, 2023 0.2520 0.2679 0.2507 0.2650 28,293 +0.01(+4.74%)
Aug 17, 2023 0.2492 0.2560 0.2473 0.2530 14,975 +0.00(+0.24%)
Aug 16, 2023 0.2605 0.2605 0.2500 0.2524 79,752 -0.00(-1.60%)
Aug 15, 2023 0.2680 0.2740 0.2501 0.2565 68,568 -0.01(-1.91%)
Aug 14, 2023 0.2800 0.2836 0.2585 0.2615 59,634 -0.02(-5.60%)
Aug 11, 2023 0.2473 0.2774 0.2408 0.2770 62,967 +0.02(+6.95%)
Aug 10, 2023 0.3651 0.3651 0.2352 0.2590 911,896 -0.09(-26.42%)
Aug 09, 2023 0.3770 0.3770 0.3520 0.3520 44,791 -0.03(-8.50%)
Aug 08, 2023 0.3700 0.3847 0.3601 0.3847 48,233 +0.01(+3.86%)
Aug 07, 2023 0.3797 0.3890 0.3670 0.3704 15,226 -0.02(-5.24%)
Aug 04, 2023 0.3750 0.3950 0.3750 0.3909 44,364 +0.02(+5.65%)
Aug 03, 2023 0.3656 0.3700 0.3511 0.3700 6,881 +0.00(+1.20%)
Aug 02, 2023 0.3973 0.4105 0.3656 0.3656 98,774 -0.04(-9.95%)
Aug 01, 2023 0.3702 0.4150 0.3650 0.4060 479,949 +0.03(+6.84%)
Jul 31, 2023 0.3351 0.3805 0.3151 0.3800 330,546 +0.05(+15.15%)
Jul 28, 2023 0.2800 0.3520 0.2800 0.3300 192,900 +0.05(+17.86%)
Jul 27, 2023 0.2770 0.2908 0.2702 0.2800 113,063 -0.01(-2.17%)
Jul 26, 2023 0.3487 0.3694 0.2670 0.2862 888,999 -0.07(-19.38%)
Jul 25, 2023 0.3700 0.3719 0.3550 0.3550 21,864 -0.02(-5.16%)
Jul 24, 2023 0.3659 0.3880 0.3654 0.3743 26,694 +0.03(+7.56%)
Jul 21, 2023 0.3610 0.3900 0.3470 0.3480 222,448 -0.01(-2.25%)
Jul 20, 2023 0.3530 0.3667 0.3499 0.3560 48,475 -0.00(-1.11%)
Jul 19, 2023 0.3400 0.3675 0.3410 0.3600 92,600 +0.01(+3.12%)
Jul 18, 2023 0.3331 0.3795 0.3180 0.3491 404,121 -0.01(-1.41%)
Jul 17, 2023 0.2900 0.4000 0.2800 0.3541 5,078,354 +0.08(+28.86%)
Jul 14, 2023 0.2810 0.2987 0.2670 0.2748 104,169 -0.00(-0.11%)
Jul 13, 2023 0.2900 0.2900 0.2699 0.2751 105,267 -0.00(-1.68%)
Jul 12, 2023 0.2710 0.2800 0.2646 0.2798 359,068 +0.00(+1.75%)
Jul 11, 2023 0.2900 0.2900 0.2544 0.2750 194,970 -0.00(-1.75%)
Jul 10, 2023 0.2600 0.2898 0.2600 0.2799 512,702 +0.01(+3.67%)
Jul 07, 2023 0.2600 0.2700 0.2480 0.2700 93,941 +0.02(+7.66%)
Jul 06, 2023 0.2455 0.2508 0.2455 0.2508 5,655 +0.00(+0.32%)
Jul 05, 2023 0.2385 0.2525 0.2385 0.2500 14,153 +0.02(+7.30%)
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.