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, 2020 0.9300 0.9300 0.9300 0 +0.05(+5.68%)
Jun 29, 2020 0.9000 0.9000 0.8800 0.8800 17,000 -0.04(-4.35%)
Jun 26, 2020 0.9000 0.9200 0.9000 0.9200 1,000 +0.03(+3.37%)
Jun 25, 2020 0.9600 0.9600 0.8400 0.8900 94,399 -0.08(-8.25%)
Jun 24, 2020 0.8700 0.9700 0.8700 0.9700 64,700 +0.09(+10.23%)
Jun 23, 2020 0.8800 0.8800 0.8800 0.8800 1,385 +0.00(+0.00%)
Jun 22, 2020 0.8600 0.8800 0.8500 0.8800 12,250 +0.00(+0.00%)
Jun 19, 2020 0.8300 0.8800 0.8300 0.8800 2,626 +0.02(+2.33%)
Jun 18, 2020 0.8600 0.8600 0.8600 0.8600 1,500 -0.02(-2.27%)
Jun 17, 2020 0.8800 0.8800 0.8700 0.8800 8,000 +0.00(+0.00%)
Jun 16, 2020 0.8600 0.8800 0.8600 0.8800 8,400 +0.04(+4.76%)
Jun 15, 2020 0.8100 0.8400 0.8100 0.8400 13,100 -0.01(-1.18%)
Jun 12, 2020 0.8600 0.8700 0.8500 0.8500 2,500 +0.03(+3.66%)
Jun 11, 2020 0.8200 0.8200 0.8200 0.8200 10,499 -0.01(-1.20%)
Jun 10, 2020 0.8300 0.8400 0.8300 0.8300 6,200 -0.03(-3.49%)
Jun 09, 2020 0.8500 0.9000 0.8300 0.8600 24,500 +0.03(+3.61%)
Jun 08, 2020 0.8500 0.8600 0.8300 0.8300 29,179 +0.01(+1.22%)
Jun 05, 2020 0.7600 0.8500 0.7600 0.8200 32,019 +0.06(+7.89%)
Jun 04, 2020 0.7400 0.7600 0.7200 0.7600 12,000 +0.02(+2.70%)
Jun 03, 2020 0.7500 0.7500 0.7400 0.7400 4,100 -0.01(-1.33%)
Jun 01, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
May 28, 2020 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 27, 2020 0.7300 0.7300 0.7300 0.7300 6,081 +0.00(+0.00%)
May 26, 2020 0.7600 0.7600 0.7300 0.7300 4,000 -0.05(-6.41%)
May 22, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 21, 2020 0.7800 0.7800 0.7800 380 +0.00(+0.00%)
May 20, 2020 0.7800 0.7800 0.7800 0.7800 625 +0.00(+0.00%)
May 19, 2020 0.7600 0.7800 0.7600 0.7800 13,000 +0.00(+0.00%)
May 14, 2020 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
May 13, 2020 0.7700 0.8000 0.7700 0.8000 7,500 +0.05(+6.67%)
May 12, 2020 0.7500 0.8100 0.7500 0.7500 69,004 +0.00(+0.00%)
May 11, 2020 0.7300 0.7600 0.7000 0.7500 76,100 +0.03(+4.17%)
May 08, 2020 0.6900 0.7300 0.6900 0.7200 5,289 -0.03(-4.00%)
May 07, 2020 0.7700 0.7700 0.7000 0.7500 20,999 +0.01(+1.35%)
May 06, 2020 0.7300 0.7400 0.7300 0.7400 6,200 -0.02(-2.63%)
May 05, 2020 0.7600 0.7600 0.7600 0.7600 2,000 +0.01(+1.33%)
May 04, 2020 0.8100 0.8100 0.7300 0.7500 15,927 -0.03(-3.85%)
May 01, 2020 0.7300 0.7900 0.7300 0.7800 20,500 +0.03(+4.00%)
Apr 30, 2020 0.7300 0.7500 0.7300 0.7500 12,500 +0.02(+2.74%)
Apr 29, 2020 0.7100 0.7300 0.6900 0.7300 34,000 +0.04(+5.80%)
Apr 28, 2020 0.7100 0.7200 0.6900 0.6900 25,700 +0.00(+0.00%)
Apr 27, 2020 0.6900 0.7300 0.6800 0.6900 8,000 +0.00(+0.00%)
Apr 24, 2020 0.6900 0.7300 0.6800 0.6900 7,800 -0.02(-2.82%)
Apr 23, 2020 0.7100 0.7100 0.6500 0.7100 59,400 -0.03(-4.05%)
Apr 22, 2020 0.7300 0.7400 0.7300 0.7400 1,075 +0.01(+1.37%)
Apr 21, 2020 0.7200 0.7400 0.7200 0.7300 15,238 +0.03(+4.29%)
Apr 20, 2020 0.7000 0.7000 0.7000 0.7000 2,000 -0.02(-2.78%)
Apr 17, 2020 0.7200 0.7200 0.7000 0.7200 17,983 +0.02(+2.86%)
Apr 16, 2020 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Apr 15, 2020 0.7200 0.7200 0.6900 0.7000 3,800 +0.00(+0.00%)
Apr 14, 2020 0.7200 0.7500 0.7000 0.7000 2,500 +0.00(+0.00%)
Apr 13, 2020 0.7400 0.7500 0.7000 0.7000 10,000 -0.02(-2.78%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Apr 08, 2020 0.7200 0.7400 0.6800 0.7400 12,500 +0.01(+1.37%)
Apr 07, 2020 0.7500 0.7500 0.6700 0.7300 32,400 -0.04(-5.19%)
Apr 06, 2020 0.7400 0.7700 0.7400 0.7700 1,000 +0.07(+10.00%)
Apr 03, 2020 0.7100 0.7500 0.6800 0.7000 10,499 -0.03(-4.11%)
Apr 02, 2020 0.7000 0.7300 0.6800 0.7300 5,500 +0.02(+2.82%)
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.