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 (%)
Dec 29, 2023 0.1580 0.1610 0.1485 0.1610 289,475 +0.00(+0.19%)
Dec 28, 2023 0.1500 0.1647 0.1465 0.1607 674,220 +0.01(+5.03%)
Dec 27, 2023 0.1675 0.1675 0.1488 0.1530 891,268 -0.01(-8.27%)
Dec 26, 2023 0.1413 0.1713 0.1322 0.1668 2,024,720 +0.02(+15.19%)
Dec 22, 2023 0.1371 0.1474 0.1360 0.1448 134,224 +0.01(+6.47%)
Dec 21, 2023 0.1350 0.1441 0.1350 0.1360 22,913 +0.00(+0.74%)
Dec 20, 2023 0.1250 0.1475 0.1250 0.1350 488,320 +0.01(+3.85%)
Dec 19, 2023 0.1350 0.1410 0.1251 0.1300 206,977 -0.01(-7.14%)
Dec 18, 2023 0.1500 0.1500 0.1400 0.1400 136,202 +0.00(+0.14%)
Dec 15, 2023 0.1450 0.1500 0.1366 0.1398 88,837 -0.00(-0.21%)
Dec 14, 2023 0.1451 0.1523 0.1381 0.1401 113,034 +0.00(+2.56%)
Dec 13, 2023 0.1398 0.1409 0.1351 0.1366 62,957 +0.00(+1.19%)
Dec 12, 2023 0.1351 0.1399 0.1350 0.1350 9,528 -0.00(-2.60%)
Dec 11, 2023 0.1440 0.1459 0.1365 0.1386 238,600 -0.01(-4.68%)
Dec 08, 2023 0.1458 0.1523 0.1419 0.1454 105,068 -0.00(-0.21%)
Dec 07, 2023 0.1546 0.1546 0.1400 0.1457 126,172 -0.01(-3.89%)
Dec 06, 2023 0.1490 0.1600 0.1480 0.1516 146,565 -0.00(-1.43%)
Dec 05, 2023 0.1530 0.1619 0.1500 0.1538 92,811 -0.00(-2.35%)
Dec 04, 2023 0.1600 0.1602 0.1526 0.1575 39,744 -0.00(-1.87%)
Dec 01, 2023 0.1540 0.1622 0.1525 0.1605 36,114 +0.00(+0.38%)
Nov 30, 2023 0.1600 0.1615 0.1531 0.1599 102,094 +0.00(+1.20%)
Nov 29, 2023 0.1700 0.1800 0.1538 0.1580 96,935 -0.01(-3.42%)
Nov 28, 2023 0.1651 0.1700 0.1636 0.1636 33,585 -0.00(-2.62%)
Nov 27, 2023 0.1700 0.1700 0.1629 0.1680 28,293 -0.00(-2.55%)
Nov 24, 2023 0.1610 0.1736 0.1610 0.1724 7,030 +0.01(+4.11%)
Nov 22, 2023 0.1649 0.1700 0.1628 0.1656 9,931 +0.00(+1.72%)
Nov 21, 2023 0.1566 0.1675 0.1566 0.1628 15,377 +0.01(+3.96%)
Nov 20, 2023 0.1200 0.1656 0.1220 0.1566 120,422 -0.00(-2.67%)
Nov 17, 2023 0.1708 0.1708 0.1605 0.1609 140,098 -0.01(-5.80%)
Nov 16, 2023 0.1700 0.1760 0.1550 0.1708 101,305 +0.01(+4.66%)
Nov 15, 2023 0.1631 0.1700 0.1631 0.1632 5,277 +0.00(+0.00%)
Nov 14, 2023 0.1700 0.1700 0.1405 0.1632 109,373 +0.00(+2.00%)
Nov 13, 2023 0.1816 0.1870 0.1587 0.1600 136,644 -0.02(-9.76%)
Nov 10, 2023 0.1900 0.2000 0.1760 0.1773 73,212 -0.01(-3.64%)
Nov 09, 2023 0.1851 0.1890 0.1799 0.1840 65,816 -0.00(-0.16%)
Nov 08, 2023 0.1900 0.1864 0.1801 0.1843 21,467 +0.00(+2.39%)
Nov 07, 2023 0.1900 0.1983 0.1800 0.1800 40,712 -0.01(-3.74%)
Nov 06, 2023 0.2000 0.2000 0.1840 0.1870 53,867 -0.01(-2.60%)
Nov 03, 2023 0.1820 0.1920 0.1752 0.1920 27,025 +0.00(+1.05%)
Nov 02, 2023 0.1800 0.1900 0.1750 0.1900 10,102 +0.02(+9.20%)
Nov 01, 2023 0.1898 0.1900 0.1720 0.1740 46,261 -0.01(-3.33%)
Oct 31, 2023 0.1900 0.1920 0.1800 0.1800 100,073 -0.01(-2.76%)
Oct 30, 2023 0.1831 0.1944 0.1831 0.1851 11,133 -0.00(-1.02%)
Oct 27, 2023 0.1832 0.1930 0.1832 0.1870 20,506 -0.00(-1.58%)
Oct 26, 2023 0.1900 0.2000 0.1800 0.1900 17,955 -0.00(-1.55%)
Oct 25, 2023 0.2060 0.2060 0.1826 0.1930 29,975 -0.00(-2.08%)
Oct 24, 2023 0.1901 0.2100 0.1901 0.1971 25,054 -0.00(-0.30%)
Oct 23, 2023 0.1909 0.2100 0.1901 0.1977 39,836 +0.01(+4.00%)
Oct 20, 2023 0.2100 0.2100 0.1901 0.1901 117,613 -0.01(-3.01%)
Oct 19, 2023 0.2050 0.2089 0.1950 0.1960 9,867 -0.00(-1.51%)
Oct 18, 2023 0.2044 0.2044 0.1990 0.1990 4,783 -0.01(-3.63%)
Oct 17, 2023 0.2010 0.2065 0.1901 0.2065 2,835 +0.00(+1.23%)
Oct 16, 2023 0.2065 0.2065 0.2030 0.2040 7,669 +0.00(+0.54%)
Oct 13, 2023 0.2099 0.2100 0.2000 0.2029 13,459 -0.01(-3.38%)
Oct 12, 2023 0.2000 0.2100 0.2000 0.2100 22,408 +0.00(+1.40%)
Oct 11, 2023 0.2047 0.2116 0.1901 0.2071 23,672 +0.01(+6.21%)
Oct 10, 2023 0.1970 0.2000 0.1801 0.1950 31,780 +0.01(+5.35%)
Oct 09, 2023 0.2050 0.2205 0.1800 0.1851 33,250 -0.02(-7.50%)
Oct 06, 2023 0.1996 0.2100 0.1841 0.2001 50,081 +0.00(+0.25%)
Oct 05, 2023 0.2090 0.2090 0.1835 0.1996 63,133 -0.00(-0.20%)
Oct 04, 2023 0.1988 0.2000 0.1907 0.2000 16,116 +0.01(+4.93%)
Oct 03, 2023 0.2000 0.2000 0.1901 0.1906 20,119 -0.02(-9.24%)
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.