Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kelso Technologies Inc. (KIQ)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.3200-0.0200 (-5.88%)
At close: 03:50PM EDT
0.3040 -0.02 (-5.00%)
After hours: 07:24PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20220.36000.36000.32000.32000.320014,800
Sep 22, 20220.35000.36000.30000.34000.340086,500
Sep 21, 20220.34000.35000.33000.35000.35008,300
Sep 20, 20220.35000.35000.33000.35000.350016,800
Sep 19, 20220.33000.35000.32000.35000.350032,200
Sep 16, 20220.34000.35000.33000.34000.340013,000
Sep 15, 20220.34000.36000.34000.34000.340020,300
Sep 14, 20220.35000.36000.33000.34000.340033,800
Sep 13, 20220.36000.36000.33000.35000.350055,700
Sep 12, 20220.36000.37000.35000.36000.360037,000
Sep 09, 20220.36000.37000.34000.36000.360025,800
Sep 08, 20220.35000.37000.34000.34000.340014,600
Sep 07, 20220.35000.37000.34000.36000.360017,600
Sep 06, 20220.35000.37000.35000.35000.35006,900
Sep 02, 20220.34000.37000.34000.35000.350012,400
Sep 01, 20220.37000.37000.34000.35000.350044,600
Aug 31, 20220.36000.36000.35000.36000.36005,200
Aug 30, 20220.36000.36000.34000.36000.360020,300
Aug 29, 20220.37000.37000.36000.36000.36007,500
Aug 26, 20220.36000.37000.35000.36000.360010,100
Aug 25, 20220.35000.36000.34000.35000.350011,500
Aug 24, 20220.36000.37000.36000.36000.360013,000
Aug 23, 20220.36000.36000.34000.36000.360034,700
Aug 22, 20220.37000.37000.36000.37000.370028,700
Aug 19, 20220.36000.38000.36000.37000.37008,800
Aug 18, 20220.36000.36000.36000.36000.360034,300
Aug 17, 20220.35000.37000.35000.36000.360016,700
Aug 16, 20220.37000.37000.32000.36000.360038,900
Aug 15, 20220.36000.39000.35000.38000.380083,300
Aug 12, 20220.38000.39000.36000.38000.380028,300
Aug 11, 20220.38000.40000.32000.38000.3800100,800
Aug 10, 20220.37000.40000.35000.38000.3800117,600
Aug 09, 20220.36000.38000.36000.37000.370013,800
Aug 08, 20220.38000.38000.36000.36000.360017,500
Aug 05, 20220.36000.38000.36000.37000.370039,100
Aug 04, 20220.36000.38000.34000.34000.340019,700
Aug 03, 20220.38000.38000.35000.37000.370025,500
Aug 02, 20220.35000.40000.34000.37000.370079,500
Aug 01, 20220.35000.35000.33000.33000.330012,700
Jul 29, 20220.33000.34000.33000.33000.33007,300
Jul 28, 20220.31000.33000.30000.33000.330030,600
Jul 27, 20220.31000.33000.30000.33000.330038,800
Jul 26, 20220.32000.32000.31000.31000.310023,500
Jul 25, 20220.31000.32000.31000.32000.320020,700
Jul 22, 20220.31000.31000.31000.31000.31001,700
Jul 21, 20220.32000.32000.30000.31000.310038,200
Jul 20, 20220.30000.31000.30000.30000.300048,000
Jul 19, 20220.31000.31000.30000.31000.310055,100
Jul 18, 20220.31000.32000.31000.31000.310063,300
Jul 15, 20220.31000.31000.30000.31000.310022,400
Jul 14, 20220.30000.31000.30000.31000.310038,200
Jul 13, 20220.31000.31000.30000.30000.300073,200
Jul 12, 20220.30000.31000.30000.31000.310025,500
Jul 11, 20220.31000.31000.30000.30000.300022,800
Jul 08, 20220.31000.32000.31000.31000.310039,900
Jul 07, 20220.31000.32000.30000.32000.320090,500
Jul 06, 20220.31000.32000.31000.31000.310054,200
Jul 05, 20220.33000.34000.31000.31000.310025,400
Jul 01, 20220.33000.33000.31000.32000.320026,400
Jun 30, 20220.35000.35000.31000.31000.310024,800
Jun 29, 20220.31000.32000.30000.31000.310068,600
Jun 28, 20220.32000.36000.29000.30000.3000415,100
Jun 27, 20220.33000.33000.31000.33000.330044,700
Jun 24, 20220.32000.33000.32000.33000.33008,600
Jun 23, 20220.33000.33000.31000.32000.320055,600
Jun 22, 20220.33000.33000.32000.33000.33001,900
Jun 21, 20220.31000.33000.31000.33000.330039,700
Jun 17, 20220.32000.33000.31000.32000.320072,800
Jun 16, 20220.33000.35000.32000.32000.320039,800
Jun 15, 20220.33000.35000.33000.35000.350031,900
Jun 14, 20220.32000.33000.32000.33000.330024,100
Jun 13, 20220.33000.33000.32000.33000.330086,800
Jun 10, 20220.32000.34000.32000.34000.340016,900
Jun 09, 20220.35000.35000.33000.34000.3400157,200
Jun 08, 20220.36000.36000.34000.35000.3500104,200
Jun 07, 20220.36000.37000.35000.36000.360069,800
Jun 06, 20220.37000.38000.35000.36000.360066,500
Jun 03, 20220.37000.40000.37000.39000.3900119,600
Jun 02, 20220.39000.39000.38000.39000.390035,400
Jun 01, 20220.37000.38000.36000.38000.380069,200
May 31, 20220.36000.37000.34000.37000.370048,400
May 27, 20220.35000.36000.33000.36000.360046,600
May 26, 20220.35000.35000.33000.35000.350046,600
May 25, 20220.35000.36000.33000.33000.330046,900
May 24, 20220.35000.36000.33000.35000.350021,100
May 23, 20220.35000.35000.35000.35000.350042,000
May 20, 20220.33000.35000.33000.35000.350016,000
May 19, 20220.32000.35000.32000.35000.350032,200
May 18, 20220.35000.35000.34000.34000.340057,900
May 17, 20220.34000.35000.33000.35000.350042,300
May 16, 20220.34000.35000.33000.34000.3400103,300
May 13, 20220.35000.35000.32000.33000.330067,600
May 12, 20220.32000.34000.31000.31000.3100224,000
May 11, 20220.33000.33000.31000.31000.310071,100
May 10, 20220.33000.35000.31000.32000.3200217,800
May 09, 20220.37000.37000.33000.33000.330065,000
May 06, 20220.38000.38000.35000.37000.370056,400
May 05, 20220.38000.38000.36000.36000.3600115,000
May 04, 20220.38000.40000.36000.38000.380096,000
May 03, 20220.38000.41000.38000.38000.380050,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement