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, 2023 0.3700 0.3700 0.3700 0.3700 3,500 +0.00(+0.00%)
Mar 30, 2023 0.3700 0.3700 0.3700 0.3700 30,002 +0.01(+1.37%)
Mar 29, 2023 0.3650 0.3750 0.3650 0.3650 5,210 +0.00(+0.00%)
Mar 28, 2023 0.3850 0.3850 0.3600 0.3650 12,533 -0.02(-5.19%)
Mar 27, 2023 0.3950 0.3950 0.3650 0.3850 38,238 -0.01(-1.28%)
Mar 24, 2023 0.4450 0.4450 0.3900 0.3900 43,694 -0.04(-9.30%)
Mar 23, 2023 0.4300 0.4600 0.4300 0.4300 20,349 -0.01(-2.27%)
Mar 22, 2023 0.4350 0.4600 0.4350 0.4400 38,798 +0.00(+0.00%)
Mar 21, 2023 0.4550 0.4550 0.4300 0.4400 61,320 -0.02(-4.35%)
Mar 20, 2023 0.4400 0.4600 0.4200 0.4600 38,191 +0.00(+0.00%)
Mar 17, 2023 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
Mar 16, 2023 0.4600 0.4600 0.4500 0.4600 16,143 +0.00(+0.00%)
Mar 15, 2023 0.4400 0.4600 0.4200 0.4600 24,640 +0.00(+0.00%)
Mar 14, 2023 0.4500 0.4700 0.4500 0.4600 24,170 -0.03(-6.12%)
Mar 13, 2023 0.4400 0.4900 0.4400 0.4900 6,725 +0.02(+3.16%)
Mar 10, 2023 0.5400 0.5400 0.4500 0.4750 46,199 -0.06(-10.38%)
Mar 09, 2023 0.5400 0.5400 0.5300 0.5300 8,102 -0.01(-1.85%)
Mar 08, 2023 0.5700 0.5800 0.5400 0.5400 14,010 -0.01(-1.82%)
Mar 07, 2023 0.5400 0.5800 0.5400 0.5500 11,528 +0.01(+1.85%)
Mar 06, 2023 0.5300 0.5500 0.5300 0.5400 76,475 +0.02(+3.85%)
Mar 03, 2023 0.4800 0.5200 0.4750 0.5200 20,700 +0.04(+8.33%)
Mar 02, 2023 0.4800 0.4800 0.4800 0.4800 2,500 +0.02(+4.35%)
Mar 01, 2023 0.4900 0.4900 0.4600 0.4600 15,923 -0.03(-6.12%)
Feb 28, 2023 0.4450 0.4950 0.4450 0.4900 51,342 +0.06(+13.95%)
Feb 24, 2023 0.4300 465 +0.04(+10.26%)
Feb 23, 2023 0.4250 0.4300 0.3700 0.3900 20,165 -0.03(-7.14%)
Feb 22, 2023 0.4250 0.4300 0.4200 0.4200 3,125 +0.01(+1.20%)
Feb 21, 2023 0.4000 0.4350 0.4000 0.4150 4,600 +0.03(+9.21%)
Feb 17, 2023 0.3800 0 -0.01(-1.30%)
Feb 16, 2023 0.4050 0.4050 0.3850 0.3850 19,589 -0.03(-8.33%)
Feb 15, 2023 0.4200 0.4200 0.4200 0.4200 500 +0.01(+1.20%)
Feb 13, 2023 0.4150 0 +0.01(+3.75%)
Feb 10, 2023 0.4050 0.4050 0.4000 0.4000 6,500 +0.01(+2.56%)
Feb 09, 2023 0.3900 0.3900 0.3900 0.3900 1,815 -0.01(-1.27%)
Feb 08, 2023 0.3800 0.3950 0.3800 0.3950 9,600 +0.02(+3.95%)
Feb 07, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
Feb 06, 2023 0.3650 0.3700 0.3650 0.3700 6,900 -0.01(-1.33%)
Feb 03, 2023 0.3800 0.3900 0.3650 0.3750 11,500 -0.02(-3.85%)
Feb 02, 2023 0.4100 0.4100 0.3700 0.3900 25,300 -0.02(-4.88%)
Feb 01, 2023 0.4100 0.4100 0.4100 0.4100 3,100 +0.00(+0.00%)
Jan 31, 2023 0.3900 0.4100 0.3900 0.4100 36,750 +0.03(+7.89%)
Jan 30, 2023 0.3700 0.3850 0.3700 0.3800 62,530 -0.01(-1.30%)
Jan 27, 2023 0.3900 0.3900 0.3700 0.3850 14,504 +0.00(+0.00%)
Jan 26, 2023 0.3850 0.3850 0.3850 0.3850 72,000 +0.01(+2.67%)
Jan 25, 2023 0.3800 0.3800 0.3750 0.3750 16,600 -0.02(-3.85%)
Jan 24, 2023 0.3900 0.3900 0.3850 0.3900 47,600 +0.00(+0.00%)
Jan 19, 2023 0.3900 0 -0.02(-4.88%)
Jan 12, 2023 0.4100 0 +0.01(+2.50%)
Jan 11, 2023 0.4100 0.4100 0.4000 0.4000 1,900 -0.01(-2.44%)
Jan 06, 2023 0.4100 23 +0.01(+2.50%)
Jan 05, 2023 0.4000 0.4000 0.4000 0.4000 3,837 +0.00(+0.00%)
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.