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 (%)
Mar 31, 2017 1.100 1.100 0.9400 1.020 160,845 -0.06(-5.56%)
Mar 30, 2017 1.120 1.120 1.070 1.080 20,738 -0.02(-1.82%)
Mar 29, 2017 1.100 1.120 1.100 1.100 3,700 -0.03(-2.65%)
Mar 28, 2017 1.170 1.170 1.100 1.130 8,535 -0.04(-3.42%)
Mar 27, 2017 1.180 1.190 1.170 1.170 8,600 +0.02(+1.74%)
Mar 24, 2017 1.140 1.180 1.120 1.150 27,590 +0.07(+6.48%)
Mar 23, 2017 1.110 1.110 1.080 1.080 2,756 +0.00(+0.00%)
Mar 22, 2017 1.110 1.110 1.080 1.080 8,750 -0.03(-2.70%)
Mar 21, 2017 1.120 1.140 1.110 1.110 5,400 +0.00(+0.00%)
Mar 20, 2017 1.110 1.110 1.110 1.110 1,500 -0.07(-5.93%)
Mar 17, 2017 1.120 1.180 1.090 1.180 10,200 +0.07(+6.31%)
Mar 16, 2017 1.070 1.160 1.070 1.110 6,035 +0.00(+0.00%)
Mar 15, 2017 1.110 1.110 1.090 1.110 19,350 -0.01(-0.89%)
Mar 14, 2017 1.120 1.125 1.090 1.120 26,350 +0.01(+0.90%)
Mar 13, 2017 1.140 1.170 1.110 1.110 11,815 -0.02(-1.77%)
Mar 10, 2017 1.150 1.220 1.130 1.130 12,900 +0.01(+0.89%)
Mar 09, 2017 1.150 1.150 1.120 1.120 15,591 -0.03(-2.61%)
Mar 08, 2017 1.110 1.200 1.110 1.150 40,884 -0.02(-1.71%)
Mar 07, 2017 1.200 1.240 1.150 1.170 48,966 -0.01(-0.85%)
Mar 06, 2017 1.200 1.350 1.180 1.180 35,750 -0.05(-4.07%)
Mar 03, 2017 1.250 1.250 1.230 1.230 3,400 +0.00(+0.00%)
Mar 02, 2017 1.250 1.250 1.230 1.230 1,672 -0.02(-1.60%)
Mar 01, 2017 1.230 1.250 1.230 1.250 12,582 +0.02(+1.63%)
Feb 28, 2017 1.270 1.270 1.210 1.230 16,438 +0.02(+1.65%)
Feb 27, 2017 1.170 1.220 1.170 1.210 31,505 +0.01(+0.83%)
Feb 24, 2017 1.280 1.280 1.200 1.200 16,655 -0.07(-5.51%)
Feb 23, 2017 1.210 1.280 1.210 1.270 12,900 +0.05(+4.10%)
Feb 22, 2017 1.220 1.230 1.210 1.220 25,513 -0.03(-2.40%)
Feb 21, 2017 1.280 1.280 1.230 1.250 18,572 -0.03(-2.34%)
Feb 17, 2017 1.280 1.280 1.280 0 -0.02(-1.54%)
Feb 16, 2017 1.280 1.320 1.260 1.300 9,866 +0.02(+1.56%)
Feb 15, 2017 1.310 1.320 1.280 1.280 8,940 -0.08(-5.88%)
Feb 14, 2017 1.330 1.360 1.300 1.360 19,400 +0.04(+3.03%)
Feb 13, 2017 1.320 1.370 1.320 1.320 20,036 +0.01(+0.76%)
Feb 10, 2017 1.360 1.400 1.310 1.310 58,198 -0.07(-5.07%)
Feb 09, 2017 1.380 1.380 1.320 1.380 1,715 +0.07(+5.34%)
Feb 08, 2017 1.340 1.370 1.310 1.310 17,693 +0.00(+0.00%)
Feb 07, 2017 1.340 1.350 1.300 1.310 1,700 -0.06(-4.38%)
Feb 06, 2017 1.350 1.390 1.310 1.370 25,370 +0.02(+1.48%)
Feb 03, 2017 1.340 1.350 1.320 1.350 8,007 +0.05(+3.85%)
Feb 02, 2017 1.210 1.340 1.210 1.300 25,882 +0.04(+3.17%)
Feb 01, 2017 1.210 1.280 1.210 1.260 21,426 +0.01(+0.80%)
Jan 31, 2017 1.220 1.300 1.220 1.250 6,375 -0.07(-5.30%)
Jan 30, 2017 1.260 1.320 1.210 1.320 4,910 +0.04(+3.13%)
Jan 27, 2017 1.330 1.350 1.280 1.280 25,800 -0.06(-4.48%)
Jan 26, 2017 1.210 1.340 1.210 1.340 8,936 +0.09(+7.20%)
Jan 25, 2017 1.340 1.350 1.210 1.250 8,161 -0.02(-1.57%)
Jan 24, 2017 1.240 1.300 1.230 1.270 4,600 +0.06(+4.96%)
Jan 23, 2017 1.310 1.330 1.210 1.210 11,452 -0.10(-7.63%)
Jan 20, 2017 1.320 1.370 1.310 1.310 4,205 +0.00(+0.00%)
Jan 19, 2017 1.310 1.350 1.310 1.310 8,530 +0.01(+0.77%)
Jan 18, 2017 1.300 1.350 1.300 1.300 17,339 -0.05(-3.70%)
Jan 17, 2017 1.350 1.360 1.350 1.350 7,300 +0.00(+0.00%)
Jan 16, 2017 1.350 1.400 1.350 1.350 12,500 +0.01(+0.75%)
Jan 13, 2017 1.320 1.370 1.300 1.340 24,586 +0.04(+3.08%)
Jan 12, 2017 1.380 1.380 1.300 1.300 14,455 -0.04(-2.99%)
Jan 11, 2017 1.250 1.340 1.250 1.340 19,701 +0.09(+7.20%)
Jan 10, 2017 1.230 1.320 1.220 1.250 20,174 +0.03(+2.46%)
Jan 09, 2017 1.250 1.260 1.220 1.220 10,150 +0.00(+0.00%)
Jan 06, 2017 1.290 1.290 1.220 1.220 13,905 -0.04(-3.17%)
Jan 05, 2017 1.290 1.290 1.220 1.260 18,980 +0.04(+3.28%)
Jan 04, 2017 1.280 1.280 1.210 1.220 19,814 +0.03(+2.52%)
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.