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

Kelso Technologies (TSX: KLS )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 14, 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 (%)
May 31, 2024 0.1400 0.1450 0.1350 0.1450 19,001 +0.00(+0.00%)
May 30, 2024 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+3.57%)
May 29, 2024 0.1500 0.1500 0.1400 0.1400 5,000 -0.01(-6.67%)
May 28, 2024 0.1500 0.1500 0.1500 0.1500 2,522 -0.01(-6.25%)
May 27, 2024 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
May 24, 2024 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+6.90%)
May 22, 2024 0.1450 0 -0.01(-6.45%)
May 21, 2024 0.1650 0.1650 0.1300 0.1550 38,000 -0.02(-8.82%)
May 17, 2024 0.1700 0 -0.02(-10.53%)
May 14, 2024 0.1900 0 +0.01(+5.56%)
May 10, 2024 0.1800 100 +0.00(+0.00%)
May 09, 2024 0.1750 0.1800 0.1750 0.1800 25,000 +0.00(+0.00%)
May 08, 2024 0.1750 0.1800 0.1750 0.1800 30,000 +0.01(+2.86%)
May 07, 2024 0.1700 0.1750 0.1700 0.1750 53,520 +0.00(+2.94%)
May 06, 2024 0.1750 0.1750 0.1650 0.1700 23,500 +0.00(+0.00%)
May 03, 2024 0.1750 0.1750 0.1700 0.1700 38,500 +0.00(+0.00%)
May 02, 2024 0.1650 0.1750 0.1650 0.1700 36,000 +0.01(+6.25%)
May 01, 2024 0.1550 0.1600 0.1550 0.1600 61,000 +0.02(+10.34%)
Apr 30, 2024 0.1450 0.1450 0.1450 0.1450 1,000 -0.02(-9.38%)
Apr 25, 2024 0.1600 315 +0.02(+10.34%)
Apr 23, 2024 0.1450 0 +0.00(+3.57%)
Apr 22, 2024 0.1400 0.1400 0.1400 0.1400 2,500 -0.02(-12.50%)
Apr 18, 2024 0.1600 0 -0.01(-3.03%)
Apr 17, 2024 0.1650 0.1650 0.1650 0.1650 8,000 +0.01(+6.45%)
Apr 16, 2024 0.1500 0.1550 0.1500 0.1550 5,580 +0.01(+6.90%)
Apr 15, 2024 0.1500 0.1500 0.1450 0.1450 6,950 -0.01(-6.45%)
Apr 12, 2024 0.1600 0.1600 0.1550 0.1550 4,500 -0.01(-6.06%)
Apr 11, 2024 0.1500 0.1650 0.1500 0.1650 19,310 +0.02(+10.00%)
Apr 10, 2024 0.1550 0.1550 0.1500 0.1500 4,000 +0.01(+3.45%)
Apr 09, 2024 0.1450 0.1450 0.1450 0.1450 3,520 +0.00(+0.00%)
Apr 08, 2024 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Apr 05, 2024 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Apr 04, 2024 0.1400 0.1450 0.1400 0.1450 36,900 +0.00(+0.00%)
Apr 03, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Apr 02, 2024 0.1400 0.1550 0.1400 0.1400 89,000 +0.01(+3.70%)
Apr 01, 2024 0.1350 0.1500 0.1200 0.1350 215,358 +0.01(+3.85%)
Mar 28, 2024 0.1300 0 -0.01(-7.14%)
Mar 27, 2024 0.1600 0.1600 0.1400 0.1400 64,409 -0.01(-9.68%)
Mar 26, 2024 0.1800 0.1800 0.1200 0.1550 139,778 -0.02(-13.89%)
Mar 25, 2024 0.1900 0.1900 0.1800 0.1800 2,336 -0.01(-2.70%)
Mar 22, 2024 0.1800 0.1850 0.1800 0.1850 6,901 +0.01(+2.78%)
Mar 21, 2024 0.1700 0.1900 0.1700 0.1800 47,426 +0.00(+0.00%)
Mar 20, 2024 0.1750 0.1800 0.1750 0.1800 3,550 +0.01(+5.88%)
Mar 19, 2024 0.1700 0.1700 0.1700 0.1700 10,094 -0.02(-10.53%)
Mar 18, 2024 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 15, 2024 0.1750 0.1900 0.1750 0.1900 2,500 +0.02(+8.57%)
Mar 13, 2024 0.1750 0.1750 785 +0.00(+0.00%)
Mar 12, 2024 0.1700 0.1750 0.1500 0.1750 72,500 +0.00(+2.94%)
Mar 11, 2024 0.1700 0.1700 0.1700 0.1700 4,620 +0.00(+0.00%)
Mar 08, 2024 0.1550 0.1700 0.1550 0.1700 15,061 +0.02(+13.33%)
Mar 07, 2024 0.1600 0.1600 0.1500 0.1500 13,313 -0.01(-3.23%)
Mar 06, 2024 0.1500 0.1800 0.1500 0.1550 34,689 +0.01(+6.90%)
Mar 05, 2024 0.1650 0.1850 0.1400 0.1450 149,625 -0.06(-29.27%)
Mar 04, 2024 0.2000 0.2050 0.2000 0.2050 2,001 +0.00(+2.50%)
Mar 01, 2024 0.1950 0.2000 0.1950 0.2000 1,520 +0.01(+2.56%)
Feb 28, 2024 0.1950 177 -0.01(-2.50%)
Feb 27, 2024 0.1900 0.2000 0.1800 0.2000 32,040 +0.00(+0.00%)
Feb 26, 2024 0.1950 0.2000 0.1950 0.2000 6,175 +0.01(+2.56%)
Feb 23, 2024 0.1900 0.1950 0.1900 0.1950 1,000 +0.02(+8.33%)
Feb 22, 2024 0.1900 0.1900 0.1800 0.1800 6,852 +0.00(+0.00%)
Feb 21, 2024 0.1950 0.1950 0.1800 0.1800 9,510 -0.02(-10.00%)
Feb 20, 2024 0.2000 0.2000 0.1950 0.2000 3,000 +0.00(+0.00%)
Feb 16, 2024 0.2000 0 +0.01(+2.56%)
Feb 15, 2024 0.2050 0.2050 0.1800 0.1950 19,070 -0.01(-7.14%)
Feb 14, 2024 0.2050 0.2100 0.2050 0.2100 1,000 +0.01(+2.44%)
Feb 13, 2024 0.2050 0.2050 0.2050 0.2050 500 -0.01(-2.38%)
Feb 08, 2024 0.2100 0 -0.01(-2.33%)
Feb 07, 2024 0.2150 0.2150 0.2150 0.2150 16,485 +0.01(+2.38%)
Feb 06, 2024 0.2150 0.2200 0.2100 0.2100 15,800 -0.01(-2.33%)
Feb 05, 2024 0.2150 0.2250 0.2150 0.2150 4,500 +0.01(+2.38%)
Feb 02, 2024 0.2300 0.2350 0.2100 0.2100 19,200 -0.02(-8.70%)
Feb 01, 2024 0.2250 0.2350 0.2250 0.2300 5,000 -0.02(-8.00%)
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%)
Nov 01, 2023 0.2450 0 +0.00(+0.00%)
Oct 31, 2023 0.2600 0.2600 0.2400 0.2450 29,000 +0.01(+6.52%)
Oct 30, 2023 0.2250 0.2300 0.2250 0.2300 2,006 +0.01(+4.55%)
Oct 26, 2023 0.2200 0 -0.04(-15.38%)
Oct 25, 2023 0.2600 0.2600 0.2550 0.2600 14,139 -0.02(-5.45%)
Oct 24, 2023 0.2600 0.2750 0.2600 0.2750 7,000 -0.01(-1.79%)
Oct 20, 2023 0.2800 0 +0.01(+3.70%)
Oct 19, 2023 0.2650 0.2700 0.2650 0.2700 20,000 -0.01(-5.26%)
Oct 16, 2023 0.2850 0 +0.02(+7.55%)
Oct 10, 2023 0.2650 0 -0.02(-5.36%)
Oct 06, 2023 0.2800 0 +0.01(+3.70%)
Oct 05, 2023 0.2700 0.2900 0.2700 0.2700 13,208 +0.01(+3.85%)
Oct 04, 2023 0.2550 0.2600 0.2550 0.2600 12,500 -0.01(-1.89%)
Sep 29, 2023 0.2650 0 -0.02(-5.36%)
Sep 25, 2023 0.2800 0 -0.00(-1.75%)
Sep 22, 2023 0.2850 0.2850 0.2850 0.2850 10,500 +0.00(+0.00%)
Sep 21, 2023 0.2850 0.3000 0.2700 0.2850 15,000 +0.00(+0.00%)
Sep 20, 2023 0.2850 0.2850 0.2650 0.2850 36,000 -0.03(-8.06%)
Sep 19, 2023 0.3100 0.3100 0.3100 0.3100 19,086 +0.00(+0.00%)
Sep 15, 2023 0.3100 0 -0.01(-3.13%)
Sep 14, 2023 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Sep 13, 2023 0.3100 0.3200 0.3100 0.3200 7,578 +0.01(+1.59%)
Sep 12, 2023 0.3200 0.3200 0.3000 0.3150 13,000 -0.03(-7.35%)
Sep 11, 2023 0.3250 0.3400 0.3200 0.3400 6,500 +0.01(+1.49%)
Sep 08, 2023 0.3350 0.3350 0.3350 0.3350 2,000 +0.04(+11.67%)
Sep 06, 2023 0.3000 0 -0.03(-7.69%)
Sep 01, 2023 0.3250 0 -0.02(-5.80%)
Aug 31, 2023 0.3150 0.3450 0.3150 0.3450 5,200 +0.00(+0.00%)
Aug 30, 2023 0.3200 0.3450 0.3200 0.3450 5,500 +0.02(+6.15%)
Aug 25, 2023 0.3250 0.3250 810 -0.02(-4.41%)
Aug 24, 2023 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Aug 23, 2023 0.3400 0.3400 0.3400 0.3400 5,500 +0.00(+0.00%)
Aug 22, 2023 0.3400 0.3400 0.3400 0.3400 6,650 -0.02(-5.56%)
Aug 21, 2023 0.3600 0.3600 0.3600 0.3600 2,785 +0.02(+5.88%)
Aug 18, 2023 0.3400 0.3400 0.3400 0.3400 9,500 +0.00(+0.00%)
Aug 17, 2023 0.3400 0.3400 0.3400 0.3400 8,911 +0.01(+3.03%)
Aug 16, 2023 0.3400 0.3400 0.3300 0.3300 4,030 -0.03(-8.33%)
Aug 15, 2023 0.3600 0.3650 0.3600 0.3600 11,472 -0.02(-4.00%)
Aug 14, 2023 0.3600 0.3750 0.3550 0.3750 2,573 +0.01(+2.74%)
Aug 11, 2023 0.3450 0.3650 0.3400 0.3650 3,802 +0.02(+7.35%)
Aug 10, 2023 0.4800 0.4800 0.3250 0.3400 144,321 -0.14(-29.90%)
Aug 09, 2023 0.5000 0.5000 0.4850 0.4850 5,100 -0.02(-3.00%)
Aug 08, 2023 0.5100 0.5100 0.5000 0.5000 3,764 -0.01(-1.96%)
Aug 04, 2023 0.5100 0 +0.02(+3.03%)
Aug 03, 2023 0.5000 0.5100 0.4950 0.4950 2,000 -0.01(-1.00%)
Aug 02, 2023 0.5200 0.5300 0.5000 0.5000 11,025 -0.01(-1.96%)
Aug 01, 2023 0.4800 0.5400 0.4800 0.5100 88,101 +0.02(+3.03%)
Jul 31, 2023 0.4300 0.4950 0.4300 0.4950 37,153 +0.08(+17.86%)
Jul 28, 2023 0.3800 0.4350 0.3800 0.4200 19,600 +0.04(+12.00%)
Jul 27, 2023 0.3700 0.3850 0.3700 0.3750 22,353 +0.00(+0.00%)
Jul 26, 2023 0.4800 0.4800 0.3600 0.3750 26,052 -0.11(-23.47%)
Jul 25, 2023 0.4900 0.4900 0.4900 0.4900 501 +0.00(+0.00%)
Jul 24, 2023 0.4900 0.4900 0.4900 0.4900 1,531 -0.01(-2.00%)
Jul 21, 2023 0.4800 0.5000 0.4800 0.5000 33,251 +0.02(+4.17%)
Jul 20, 2023 0.4800 0.4800 0.4800 0.4800 500 +0.01(+3.23%)
Jul 19, 2023 0.4650 0.4650 0.4650 0.4650 2,161 -0.00(-1.06%)
Jul 18, 2023 0.4450 0.4800 0.4350 0.4700 67,446 +0.02(+4.44%)
Jul 17, 2023 0.3600 0.5200 0.3600 0.4500 67,398 +0.10(+28.57%)
Jul 14, 2023 0.3600 0.3600 0.3500 0.3500 2,002 -0.03(-7.89%)
Jul 13, 2023 0.3750 0.3800 0.3750 0.3800 2,235 +0.01(+1.33%)
Jul 12, 2023 0.3600 0.3750 0.3600 0.3750 9,400 +0.01(+1.35%)
Jul 10, 2023 0.3700 0 +0.00(+0.00%)
Jul 07, 2023 0.3700 0.3700 0.3550 0.3700 17,101 +0.03(+8.82%)
Jul 06, 2023 0.3400 0.3400 0.3400 0.3400 4,420 +0.02(+4.62%)
Jun 29, 2023 0.3250 0 +0.00(+0.00%)
Jun 28, 2023 0.3250 0.3250 0.3250 0.3250 1,000 -0.02(-4.41%)
Jun 27, 2023 0.3250 0.3450 0.3250 0.3400 7,500 +0.02(+6.25%)
Jun 23, 2023 0.3200 0 -0.01(-1.54%)
Jun 22, 2023 0.3250 0.3250 0.3250 0.3250 1,000 -0.01(-1.52%)
Jun 21, 2023 0.3300 0.3300 0.3300 0.3300 1,311 +0.02(+4.76%)
Jun 20, 2023 0.3200 0.3200 0.3150 0.3150 5,704 -0.03(-7.35%)
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.