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

Kelso Technologies (TSX: KLS )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 17, 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 (%)
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 0.3750 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%)
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.