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, 2017 0.7700 0.7772 0.7700 0.7731 3,000 +0.01(+1.19%)
Jul 28, 2017 0.7720 0.7720 0.7640 0.7640 5,935 +0.01(+1.85%)
Jul 27, 2017 0.7331 0.7510 0.7150 0.7501 24,634 +0.02(+2.87%)
Jul 26, 2017 0.7430 0.7570 0.7190 0.7292 35,453 -0.01(-1.99%)
Jul 25, 2017 0.7622 0.7680 0.7410 0.7440 12,598 -0.02(-3.13%)
Jul 24, 2017 0.7680 0.7680 0.7680 0.7680 111 -0.01(-1.89%)
Jul 21, 2017 0.7901 0.7901 0.7828 0.7828 789 -0.01(-0.91%)
Jul 20, 2017 0.7500 0.7900 0.7500 0.7900 1,402 +0.01(+1.40%)
Jul 19, 2017 0.7400 0.7791 0.7341 0.7791 2,816 +0.03(+4.17%)
Jul 18, 2017 0.7500 0.7500 0.7479 0.7479 210 +0.03(+3.88%)
Jul 17, 2017 0.7300 0.7300 0.7200 0.7200 211 -0.01(-1.38%)
Jul 14, 2017 0.7221 0.7500 0.7221 0.7301 29,557 -0.04(-5.44%)
Jul 13, 2017 0.7800 0.7850 0.7701 0.7721 9,956 -0.00(-0.37%)
Jul 12, 2017 0.7911 0.7911 0.7740 0.7750 32,727 -0.03(-4.24%)
Jul 11, 2017 0.8099 0.8099 0.8093 0.8093 707 +0.01(+1.15%)
Jul 10, 2017 0.7920 0.8200 0.7920 0.8001 6,441 -0.02(-2.43%)
Jul 07, 2017 0.8250 0.8250 0.7870 0.8200 2,705 +0.01(+1.11%)
Jul 06, 2017 0.8064 0.8300 0.8064 0.8110 1,436 -0.00(-0.25%)
Jul 05, 2017 0.8300 0.8300 0.8130 0.8130 634 +0.01(+1.25%)
Jul 03, 2017 0.8030 0.8030 0.8030 0.8030 38 +0.00(+0.00%)
Jun 30, 2017 0.8030 38 -0.05(-5.53%)
Jun 29, 2017 0.8400 0.8800 0.8400 0.8500 3,641 +0.01(+1.07%)
Jun 28, 2017 0.8451 0.8451 0.8410 0.8410 3,416 +0.02(+1.94%)
Jun 27, 2017 0.8088 0.8490 0.8088 0.8250 1,002 +0.01(+1.85%)
Jun 26, 2017 0.8121 0.8121 0.8010 0.8100 17,207 -0.00(-0.12%)
Jun 23, 2017 0.8110 0.8110 0.8110 0.8110 158 -0.02(-2.87%)
Jun 22, 2017 0.8141 0.8350 0.8141 0.8350 5,601 +0.02(+3.09%)
Jun 21, 2017 0.8540 0.8540 0.8100 0.8100 500 -0.03(-3.57%)
Jun 20, 2017 0.8700 0.8700 0.8400 0.8400 3,002 -0.02(-2.10%)
Jun 19, 2017 0.8237 0.8685 0.8237 0.8580 3,789 +0.03(+3.87%)
Jun 16, 2017 0.8271 0.8580 0.8260 0.8260 9,075 +0.01(+0.97%)
Jun 15, 2017 0.8800 0.8800 0.8080 0.8181 25,796 +0.01(+1.25%)
Jun 14, 2017 0.8300 0.8800 0.8080 0.8080 6,258 -0.02(-2.65%)
Jun 13, 2017 0.8200 0.8300 0.8200 0.8300 11,577 +0.02(+2.85%)
Jun 12, 2017 0.8326 0.8326 0.8070 0.8070 2,612 -0.04(-4.33%)
Jun 09, 2017 0.8800 0.8800 0.8220 0.8435 23,005 +0.00(+0.42%)
Jun 08, 2017 0.8800 0.8800 0.8400 0.8400 24,166 -0.03(-3.00%)
Jun 07, 2017 0.8256 0.8800 0.8256 0.8660 20,792 +0.02(+2.00%)
Jun 06, 2017 0.8577 0.8766 0.8270 0.8490 24,205 +0.05(+6.12%)
Jun 05, 2017 0.8064 0.8300 0.7810 0.8000 15,381 -0.04(-4.88%)
Jun 02, 2017 0.8588 0.8800 0.8400 0.8410 19,909 -0.01(-1.41%)
Jun 01, 2017 0.8075 0.8800 0.8075 0.8530 12,717 +0.07(+9.36%)
May 31, 2017 0.7894 0.7894 0.7800 0.7800 2,052 -0.05(-6.10%)
May 30, 2017 0.8259 0.8329 0.8200 0.8307 1,576 -0.03(-3.85%)
May 26, 2017 0.8300 0.8900 0.8300 0.8640 26,729 +0.03(+3.60%)
May 25, 2017 0.7754 0.8340 0.7701 0.8340 32,073 +0.09(+11.65%)
May 24, 2017 0.7570 0.7650 0.7200 0.7470 20,359 -0.00(-0.40%)
May 23, 2017 0.7600 0.7600 0.7329 0.7500 14,931 +0.03(+4.17%)
May 22, 2017 0.7400 0.7400 0.7200 0.7200 1,000 -0.04(-4.76%)
May 19, 2017 0.7560 0.7560 0.7560 0.7560 203 +0.02(+2.16%)
May 18, 2017 0.7352 0.7400 0.7352 0.7400 200 -0.00(-0.42%)
May 17, 2017 0.7431 0.7431 0.7431 0.7431 105 +0.01(+1.78%)
May 16, 2017 0.7300 0.7400 0.7100 0.7301 15,900 +0.00(+0.01%)
May 15, 2017 0.7200 0.7300 0.7001 0.7300 27,763 +0.02(+2.70%)
May 12, 2017 0.7000 0.7249 0.6871 0.7108 24,204 +0.01(+1.54%)
May 11, 2017 0.7100 0.7118 0.6740 0.7000 14,441 -0.03(-4.11%)
May 10, 2017 0.7100 0.7300 0.6868 0.7300 6,520 +0.00(+0.00%)
May 09, 2017 0.7104 0.7400 0.7104 0.7300 7,880 -0.01(-1.35%)
May 08, 2017 0.7300 0.7500 0.7300 0.7400 6,859 +0.01(+1.37%)
May 05, 2017 0.7334 0.7522 0.7300 0.7300 18,810 -0.02(-2.45%)
May 04, 2017 0.7459 0.7483 0.7150 0.7483 2,860 -0.01(-1.53%)
May 03, 2017 0.7200 0.7649 0.7200 0.7599 7,464 -0.00(-0.39%)
May 02, 2017 0.7200 0.7700 0.7056 0.7629 41,905 +0.02(+3.09%)
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.