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

Kelso Technologies (TSX: KLS )

0.1700 -0.0200 (-10.53%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 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 (%)
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%)
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.