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 (%)
Nov 30, 2015 1.020 1.020 0.9632 0.9632 31,074 -0.06(-5.57%)
Nov 27, 2015 1.020 1.020 1.020 1.020 1,000 +0.02(+1.99%)
Nov 25, 2015 1.000 1.000 1.000 1.000 11,100 +0.02(+2.05%)
Nov 24, 2015 0.9997 1.020 0.9700 0.9800 16,000 +0.00(+0.00%)
Nov 23, 2015 1.000 1.000 0.9800 0.9800 10,600 -0.02(-2.00%)
Nov 20, 2015 1.013 1.030 1.000 1.000 6,863 -0.04(-3.85%)
Nov 19, 2015 1.014 1.050 0.9501 1.040 92,831 +0.02(+1.96%)
Nov 18, 2015 1.000 1.020 0.9900 1.020 13,200 -0.01(-0.97%)
Nov 17, 2015 1.140 1.170 1.010 1.030 14,507 -0.08(-7.21%)
Nov 16, 2015 1.100 1.140 1.020 1.110 26,545 -0.02(-1.77%)
Nov 13, 2015 1.030 1.189 1.030 1.130 104,971 +0.14(+13.88%)
Nov 12, 2015 0.9000 1.080 0.7860 0.9923 270,784 +0.23(+29.44%)
Nov 11, 2015 1.020 1.020 0.7480 0.7666 196,757 -0.22(-22.51%)
Nov 10, 2015 1.060 1.060 0.9400 0.9893 77,884 -0.09(-8.40%)
Nov 09, 2015 1.161 1.180 1.080 1.080 34,084 -0.07(-6.09%)
Nov 06, 2015 1.208 1.220 1.130 1.150 48,894 -0.07(-5.74%)
Nov 05, 2015 1.300 1.310 1.220 1.220 107,092 -0.07(-5.43%)
Nov 04, 2015 1.392 1.392 1.270 1.290 33,550 -0.10(-7.19%)
Nov 03, 2015 1.490 1.490 1.390 1.390 82,485 -0.02(-1.42%)
Nov 02, 2015 1.360 1.450 1.300 1.410 100,981 +0.13(+10.16%)
Oct 30, 2015 1.220 1.330 1.220 1.280 63,144 +0.10(+8.47%)
Oct 29, 2015 1.020 1.200 1.020 1.180 42,945 +0.18(+18.00%)
Oct 28, 2015 1.030 1.040 0.9981 1.000 23,102 -0.03(-2.91%)
Oct 27, 2015 1.100 1.100 0.8860 1.030 80,425 -0.03(-2.83%)
Oct 26, 2015 1.200 1.200 1.032 1.060 148,734 -0.14(-11.67%)
Oct 23, 2015 1.250 1.250 1.200 1.200 19,150 -0.06(-4.76%)
Oct 22, 2015 1.268 1.268 1.250 1.260 4,900 -0.04(-3.29%)
Oct 21, 2015 1.270 1.330 1.260 1.303 149,242 +0.03(+2.70%)
Oct 20, 2015 1.278 1.278 1.250 1.269 1,787 +0.01(+0.68%)
Oct 19, 2015 1.340 1.320 1.260 1.260 56,956 -0.06(-4.55%)
Oct 16, 2015 1.390 1.390 1.290 1.320 24,020 +0.01(+0.76%)
Oct 15, 2015 1.319 1.340 1.240 1.310 29,195 +0.04(+3.15%)
Oct 14, 2015 1.300 1.360 1.250 1.270 72,250 -0.10(-7.30%)
Oct 13, 2015 1.390 1.460 1.350 1.370 22,465 +0.03(+2.24%)
Oct 12, 2015 1.501 1.510 1.240 1.340 115,061 -0.22(-14.10%)
Oct 09, 2015 1.520 1.560 1.490 1.560 57,270 +0.01(+0.52%)
Oct 08, 2015 1.572 1.594 1.520 1.552 34,514 -0.04(-2.82%)
Oct 07, 2015 1.630 1.630 1.560 1.597 52,170 -0.03(-2.02%)
Oct 06, 2015 1.610 1.630 1.610 1.630 6,265 +0.02(+1.24%)
Oct 05, 2015 1.679 1.700 1.610 1.610 1,984 -0.03(-1.83%)
Oct 02, 2015 1.630 1.650 1.630 1.640 2,160 +0.00(+0.00%)
Oct 01, 2015 1.690 1.690 1.610 1.640 5,240 +0.04(+2.50%)
Sep 30, 2015 1.639 1.639 1.600 1.600 9,460 +0.03(+1.91%)
Sep 29, 2015 1.610 1.630 1.570 1.570 5,220 -0.06(-3.68%)
Sep 28, 2015 1.600 1.630 1.600 1.630 11,186 +0.00(+0.00%)
Sep 25, 2015 1.650 1.670 1.610 1.630 9,596 -0.01(-0.71%)
Sep 24, 2015 1.690 1.700 1.640 1.642 7,043 -0.04(-2.34%)
Sep 23, 2015 1.620 1.690 1.620 1.681 11,595 -0.02(-1.11%)
Sep 22, 2015 1.650 1.700 1.650 1.700 7,589 +0.08(+4.67%)
Sep 21, 2015 1.700 1.700 1.621 1.624 26,217 -0.07(-3.91%)
Sep 18, 2015 1.700 1.700 1.680 1.690 3,924 -0.03(-1.74%)
Sep 17, 2015 1.670 1.720 1.670 1.720 8,149 +0.02(+1.18%)
Sep 16, 2015 1.690 1.720 1.690 1.700 5,707 -0.02(-1.16%)
Sep 15, 2015 1.678 1.720 1.670 1.720 1,302 +0.02(+1.17%)
Sep 14, 2015 1.700 1.740 1.690 1.700 14,729 +0.00(+0.00%)
Sep 11, 2015 1.850 1.850 1.650 1.700 28,800 -0.08(-4.49%)
Sep 10, 2015 1.750 1.780 1.700 1.780 1,892 +0.00(+0.00%)
Sep 09, 2015 1.780 1.790 1.730 1.780 11,749 -0.03(-1.66%)
Sep 08, 2015 1.740 1.820 1.740 1.810 4,216 +0.04(+2.26%)
Sep 04, 2015 1.730 1.770 1.770 1.770 800 +0.02(+1.14%)
Sep 03, 2015 1.670 1.800 1.670 1.750 6,701 +0.00(+0.00%)
Sep 02, 2015 1.700 1.750 1.660 1.750 4,075 +0.06(+3.57%)
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.