Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelso Technologies (TSX: KLS )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
Jan 30, 2024 0.2500 0 -0.01(-1.96%)
Jan 29, 2024 0.2400 0.2550 0.2400 0.2550 2,000 +0.02(+6.25%)
Jan 26, 2024 0.2400 0.2400 0.2400 0.2400 22,700 -0.01(-4.00%)
Jan 24, 2024 0.2500 0 +0.00(+0.00%)
Jan 23, 2024 0.2350 0.2500 0.2350 0.2500 11,100 +0.02(+6.38%)
Jan 22, 2024 0.2600 0.2600 0.2200 0.2350 32,948 -0.01(-2.08%)
Jan 19, 2024 0.2600 0.2600 0.2400 0.2400 5,300 +0.00(+0.00%)
Jan 18, 2024 0.2350 0.2400 0.2350 0.2400 4,335 +0.01(+2.13%)
Jan 17, 2024 0.2200 0.2350 0.2200 0.2350 3,469 +0.01(+6.82%)
Jan 16, 2024 0.2200 0.2250 0.2200 0.2200 26,500 +0.00(+0.00%)
Jan 11, 2024 0.2200 4 +0.01(+4.76%)
Jan 10, 2024 0.2150 0.2150 0.2100 0.2100 8,000 -0.01(-4.55%)
Jan 09, 2024 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Jan 08, 2024 0.2250 0.2300 0.2250 0.2300 5,500 +0.01(+2.22%)
Jan 05, 2024 0.2250 0.2250 0.2150 0.2250 18,100 -0.01(-2.17%)
Jan 04, 2024 0.2300 0.2350 0.2250 0.2300 12,806 -0.00(-2.13%)
Jan 03, 2024 0.2400 0.2600 0.2200 0.2350 52,972 -0.06(-20.34%)
Jan 02, 2024 0.2150 0.3450 0.2100 0.2950 147,822 +0.08(+40.48%)
Dec 29, 2023 0.2100 0 -0.01(-4.55%)
Dec 28, 2023 0.1950 0.2200 0.1950 0.2200 63,101 +0.02(+12.82%)
Dec 27, 2023 0.2000 0.2050 0.1900 0.1950 64,100 +0.01(+2.63%)
Dec 22, 2023 0.1900 0 +0.00(+0.00%)
Dec 21, 2023 0.1900 0.1900 0.1900 0.1900 2,600 +0.01(+5.56%)
Dec 20, 2023 0.1800 0.1800 0.1800 0.1800 11,595 +0.00(+0.00%)
Dec 19, 2023 0.1700 0.1850 0.1600 0.1800 81,105 +0.00(+0.00%)
Dec 18, 2023 0.1950 0.1950 0.1800 0.1800 35,834 -0.01(-5.26%)
Dec 15, 2023 0.2000 0.2000 0.1900 0.1900 12,500 +0.00(+0.00%)
Dec 14, 2023 0.1900 0.1900 0.1900 0.1900 34,020 +0.01(+2.70%)
Dec 13, 2023 0.1850 0.1900 0.1800 0.1850 49,601 +0.00(+0.00%)
Dec 12, 2023 0.1850 0.1850 0.1850 0.1850 530 +0.00(+0.00%)
Dec 11, 2023 0.1950 0.1950 0.1850 0.1850 56,353 -0.02(-7.50%)
Dec 08, 2023 0.1950 0.2050 0.1950 0.2000 41,402 +0.00(+0.00%)
Dec 07, 2023 0.2050 0.2100 0.2000 0.2000 61,200 -0.01(-6.98%)
Dec 06, 2023 0.2100 0.2150 0.2050 0.2150 12,262 +0.01(+2.38%)
Dec 05, 2023 0.2050 0.2100 0.2050 0.2100 7,500 +0.01(+2.44%)
Dec 04, 2023 0.2050 0.2050 0.2050 0.2050 2,000 -0.02(-6.82%)
Dec 01, 2023 0.2150 0.2200 0.2150 0.2200 1,000 +0.01(+2.33%)
Nov 30, 2023 0.2100 0.2150 0.2100 0.2150 14,907 +0.00(+0.00%)
Nov 29, 2023 0.2250 0.2250 0.2150 0.2150 16,000 -0.01(-4.44%)
Nov 27, 2023 0.2250 0 -0.02(-10.00%)
Nov 24, 2023 0.2400 0.2500 0.2400 0.2500 7,785 +0.01(+4.17%)
Nov 22, 2023 0.2400 0 +0.02(+11.63%)
Nov 21, 2023 0.2200 0.2200 0.2150 0.2150 3,000 -0.01(-2.27%)
Nov 20, 2023 0.2250 0.2250 0.2100 0.2200 45,791 +0.01(+4.76%)
Nov 17, 2023 0.2400 0.2400 0.2100 0.2100 22,000 -0.03(-12.50%)
Nov 16, 2023 0.2250 0.2400 0.2200 0.2400 14,691 +0.01(+6.67%)
Nov 14, 2023 0.2250 0.2250 534 +0.00(+0.00%)
Nov 13, 2023 0.2350 0.2350 0.2250 0.2250 11,073 -0.01(-6.25%)
Nov 09, 2023 0.2400 0 -0.03(-11.11%)
Nov 08, 2023 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Nov 07, 2023 0.2650 0.2650 0.2650 0.2650 1,022 +0.01(+1.92%)
Nov 06, 2023 0.2550 0.2700 0.2450 0.2600 5,525 +0.02(+6.12%)
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.