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 (%)
Jun 30, 2015 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 29, 2015 3.720 3.840 3.700 3.700 5,370 -0.09(-2.37%)
Jun 26, 2015 3.880 3.920 3.700 3.790 31,302 -0.07(-1.81%)
Jun 25, 2015 3.600 3.870 3.600 3.860 54,668 +0.31(+8.73%)
Jun 24, 2015 3.510 3.550 3.400 3.550 28,299 +0.07(+2.01%)
Jun 23, 2015 3.190 3.530 3.170 3.480 96,705 +0.36(+11.54%)
Jun 22, 2015 3.000 3.150 2.920 3.120 56,193 +0.12(+4.00%)
Jun 19, 2015 3.310 3.340 2.910 3.000 84,352 -0.35(-10.45%)
Jun 18, 2015 3.370 3.370 3.270 3.350 15,728 -0.05(-1.47%)
Jun 17, 2015 3.400 3.430 3.360 3.400 11,100 -0.02(-0.58%)
Jun 16, 2015 3.340 3.470 3.340 3.420 11,470 +0.02(+0.59%)
Jun 15, 2015 3.380 3.410 3.300 3.400 10,629 -0.03(-0.87%)
Jun 12, 2015 3.450 3.460 3.380 3.430 14,905 -0.04(-1.15%)
Jun 11, 2015 3.500 3.530 3.460 3.470 14,279 -0.03(-0.86%)
Jun 10, 2015 3.500 3.570 3.440 3.500 40,595 +0.06(+1.74%)
Jun 09, 2015 3.540 3.570 3.400 3.440 69,634 -0.19(-5.23%)
Jun 08, 2015 3.760 3.760 3.600 3.630 54,346 -0.19(-4.97%)
Jun 05, 2015 3.890 3.900 3.810 3.820 7,250 -0.03(-0.78%)
Jun 04, 2015 3.900 3.970 3.850 3.850 21,192 -0.03(-0.77%)
Jun 03, 2015 3.960 3.970 3.850 3.880 27,907 -0.09(-2.27%)
Jun 02, 2015 3.850 4.010 3.810 3.970 67,784 +0.08(+2.06%)
Jun 01, 2015 4.220 4.230 3.710 3.890 128,617 -0.37(-8.69%)
May 29, 2015 4.350 4.350 4.230 4.260 25,719 -0.09(-2.07%)
May 28, 2015 4.390 4.390 4.330 4.350 9,265 +0.00(+0.00%)
May 27, 2015 4.350 4.360 4.310 4.350 20,241 +0.01(+0.23%)
May 26, 2015 4.300 4.410 4.300 4.340 13,121 +0.04(+0.93%)
May 25, 2015 4.370 4.370 4.260 4.300 17,687 -0.08(-1.83%)
May 22, 2015 4.490 4.490 4.380 4.380 53,395 -0.07(-1.57%)
May 21, 2015 4.460 4.480 4.420 4.450 11,700 -0.05(-1.11%)
May 20, 2015 4.440 4.580 4.430 4.500 45,133 +0.10(+2.27%)
May 19, 2015 4.630 4.660 4.370 4.400 76,062 -0.20(-4.35%)
May 15, 2015 4.600 4.600 4.600 0 -0.09(-1.92%)
May 14, 2015 4.780 4.800 4.650 4.690 52,219 -0.11(-2.29%)
May 13, 2015 5.040 5.040 4.750 4.800 38,416 -0.20(-4.00%)
May 12, 2015 5.240 5.240 4.900 5.000 46,759 -0.23(-4.40%)
May 11, 2015 5.300 5.300 5.100 5.230 9,501 -0.01(-0.19%)
May 08, 2015 5.160 5.240 5.080 5.240 17,894 +0.15(+2.95%)
May 07, 2015 5.140 5.160 5.050 5.090 11,261 +0.01(+0.20%)
May 06, 2015 5.160 5.170 5.060 5.080 11,037 -0.11(-2.12%)
May 05, 2015 5.320 5.320 5.080 5.190 15,638 -0.11(-2.08%)
May 04, 2015 5.370 5.420 5.190 5.300 35,368 -0.01(-0.19%)
May 01, 2015 5.090 5.320 5.040 5.310 193,371 +0.38(+7.71%)
Apr 30, 2015 4.830 4.990 4.830 4.930 33,842 +0.13(+2.71%)
Apr 29, 2015 4.720 4.850 4.710 4.800 13,948 +0.12(+2.56%)
Apr 28, 2015 4.870 4.970 4.670 4.680 31,034 -0.25(-5.07%)
Apr 27, 2015 5.120 5.170 4.830 4.930 35,015 -0.17(-3.33%)
Apr 24, 2015 5.070 5.200 5.070 5.100 15,035 -0.06(-1.16%)
Apr 23, 2015 4.870 5.190 4.870 5.160 94,315 +0.35(+7.28%)
Apr 22, 2015 4.940 5.000 4.810 4.810 23,355 -0.04(-0.82%)
Apr 21, 2015 4.790 4.900 4.680 4.850 44,250 +0.20(+4.30%)
Apr 20, 2015 4.590 4.680 4.560 4.650 18,993 +0.15(+3.33%)
Apr 17, 2015 4.280 4.630 4.240 4.500 63,451 +0.13(+2.97%)
Apr 16, 2015 4.750 4.750 4.110 4.370 195,775 -0.38(-8.00%)
Apr 15, 2015 4.950 4.950 4.710 4.750 106,962 -0.19(-3.85%)
Apr 14, 2015 4.780 5.000 4.600 4.940 388,054 +0.13(+2.70%)
Apr 13, 2015 4.910 5.000 4.790 4.810 65,419 -0.19(-3.80%)
Apr 10, 2015 5.070 5.150 4.950 5.000 61,573 -0.17(-3.29%)
Apr 09, 2015 5.120 5.250 5.040 5.170 31,349 +0.02(+0.39%)
Apr 08, 2015 5.270 5.270 5.100 5.150 51,208 -0.15(-2.83%)
Apr 07, 2015 5.380 5.380 5.240 5.300 36,060 -0.07(-1.30%)
Apr 06, 2015 5.600 5.650 5.350 5.370 41,982 -0.22(-3.94%)
Apr 02, 2015 5.590 5.590 5.590 0 -0.06(-1.06%)
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.