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

Kelso Technologies (TSX: KLS )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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, 2018 0.6600 0.6600 0.6600 480 +0.00(+0.00%)
May 28, 2018 0.6600 0.6600 0.6600 200 -0.03(-4.35%)
May 25, 2018 0.6900 0.6900 0.6900 0.6900 2,500 +0.02(+2.99%)
May 22, 2018 0.6700 0.6700 0.6700 113 -0.03(-4.29%)
May 18, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 17, 2018 0.7000 0.7000 0.7000 0.7000 8,500 -0.01(-1.41%)
May 16, 2018 0.7400 0.7400 0.6900 0.7100 9,800 -0.03(-4.05%)
May 15, 2018 0.7100 0.7400 0.7100 0.7400 5,800 +0.03(+4.23%)
May 14, 2018 0.7200 0.8400 0.6300 0.7100 173,977 +0.01(+1.43%)
May 11, 2018 0.7800 0.8000 0.6100 0.7000 80,985 -0.09(-11.39%)
May 09, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 07, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 04, 2018 0.8000 0.8000 0.7700 0.7900 6,500 +0.05(+6.76%)
May 03, 2018 0.7400 0.7400 0.7400 0.7400 3,000 -0.04(-5.13%)
May 02, 2018 0.7800 0.7800 0.7800 0.7800 1,000 +0.03(+4.00%)
May 01, 2018 0.7600 0.8400 0.7500 0.7500 13,102 +0.03(+4.17%)
Apr 30, 2018 0.7200 0.7200 0.7200 0.7200 2,015 -0.08(-10.00%)
Apr 26, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 25, 2018 0.7700 0.8200 0.7700 0.8000 14,200 -0.03(-3.61%)
Apr 24, 2018 0.8300 0.8300 0.8300 0.8300 800 +0.01(+1.22%)
Apr 23, 2018 0.7200 0.8600 0.7200 0.8200 39,656 +0.08(+10.81%)
Apr 20, 2018 0.7000 0.7500 0.6900 0.7400 12,800 +0.04(+5.71%)
Apr 19, 2018 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Apr 18, 2018 0.7000 0.7000 0.7000 0.7000 2,196 +0.01(+1.45%)
Apr 17, 2018 0.6900 0.6900 0.6900 0.6900 7,000 +0.00(+0.00%)
Apr 16, 2018 0.6900 0.6900 0.6900 0.6900 600 -0.03(-4.17%)
Apr 13, 2018 0.7500 0.7500 0.7200 0.7200 12,200 -0.03(-4.00%)
Apr 12, 2018 0.7000 0.8000 0.7000 0.7500 30,300 +0.05(+7.14%)
Apr 11, 2018 0.6100 0.7000 0.6100 0.7000 24,700 +0.09(+14.75%)
Apr 10, 2018 0.5600 0.6100 0.5500 0.6100 26,000 +0.07(+12.96%)
Apr 09, 2018 0.5500 0.5700 0.5400 0.5400 9,710 -0.02(-3.57%)
Apr 06, 2018 0.6000 0.6000 0.4700 0.5600 132,457 -0.10(-15.15%)
Apr 04, 2018 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 03, 2018 0.6600 0.6600 0.6600 0.6600 1,700 -0.01(-1.49%)
Apr 02, 2018 0.6800 0.6800 0.6700 0.6700 3,024 -0.06(-8.22%)
Mar 29, 2018 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Mar 26, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 23, 2018 0.7500 0.8100 0.7500 0.7600 9,300 +0.02(+2.70%)
Mar 22, 2018 0.7400 0.7600 0.7400 0.7400 8,707 +0.01(+1.37%)
Mar 21, 2018 0.6700 0.7300 0.6700 0.7300 13,020 +0.06(+8.96%)
Mar 20, 2018 0.6600 0.6700 0.6600 0.6700 2,600 +0.01(+1.52%)
Mar 19, 2018 0.6600 0.6600 0.6500 0.6600 9,442 -0.01(-1.49%)
Mar 16, 2018 0.6700 0.6700 0.6700 0.6700 1,500 +0.01(+1.52%)
Mar 14, 2018 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Mar 13, 2018 0.6600 0.6800 0.6600 0.6800 8,600 +0.01(+1.49%)
Mar 12, 2018 0.6800 0.6800 0.6700 0.6700 5,100 +0.00(+0.00%)
Mar 09, 2018 0.7000 0.7000 0.6700 0.6700 8,900 -0.03(-4.29%)
Mar 08, 2018 0.7100 0.7100 0.7000 0.7000 9,863 -0.01(-1.41%)
Mar 07, 2018 0.7100 0.7100 0.7100 0.7100 6,000 +0.00(+0.00%)
Mar 06, 2018 0.7300 0.7500 0.7000 0.7100 17,400 -0.02(-2.74%)
Mar 05, 2018 0.7600 0.7600 0.7300 0.7300 8,125 -0.04(-5.19%)
Mar 02, 2018 0.7600 0.7700 0.7600 0.7700 1,500 +0.01(+1.32%)
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.