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: 3:05 PM EDT, May 22, 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, 2022 0.4400 0.4550 0.4400 0.4550 12,629 +0.02(+3.41%)
May 27, 2022 0.4400 0 +0.03(+7.32%)
May 24, 2022 0.4100 300 -0.02(-4.65%)
May 20, 2022 0.4300 0 +0.00(+0.00%)
May 19, 2022 0.4300 0.4300 0.4300 0.4300 2,049 +0.00(+0.00%)
May 16, 2022 0.4300 0 +0.00(+0.00%)
May 13, 2022 0.4350 0.4350 0.4200 0.4300 8,700 +0.01(+2.38%)
May 12, 2022 0.4200 0.4350 0.4000 0.4200 25,000 +0.00(+0.00%)
May 11, 2022 0.4200 0.4200 0.4200 0.4200 2,215 +0.00(+0.00%)
May 10, 2022 0.4400 0.4400 0.4200 0.4200 51,050 -0.02(-4.55%)
May 09, 2022 0.4600 0.4600 0.4350 0.4400 11,464 -0.02(-3.30%)
May 06, 2022 0.4600 0.4600 0.4550 0.4550 3,198 -0.02(-5.21%)
May 05, 2022 0.4950 0.4950 0.4650 0.4800 10,260 -0.03(-5.88%)
May 04, 2022 0.5100 0.5100 0.5100 0.5100 886 +0.01(+2.00%)
May 03, 2022 0.5300 0.5300 0.5000 0.5000 7,675 +0.02(+4.17%)
May 02, 2022 0.5100 0.5100 0.4800 0.4800 42,912 -0.05(-9.43%)
Apr 28, 2022 0.5300 448 +0.02(+3.92%)
Apr 27, 2022 0.5100 0.5100 0.5100 0.5100 2,113 +0.00(+0.00%)
Apr 26, 2022 0.5200 0.5200 0.4900 0.5100 31,000 +0.00(+0.00%)
Apr 25, 2022 0.5100 0.5100 0.5100 0.5100 8,402 -0.02(-3.77%)
Apr 22, 2022 0.5400 0.5500 0.5300 0.5300 6,700 +0.01(+1.92%)
Apr 20, 2022 0.5200 300 -0.01(-1.89%)
Apr 18, 2022 0.5300 517 +0.01(+1.92%)
Apr 14, 2022 0.5200 0 -0.02(-3.70%)
Apr 13, 2022 0.5500 0.5500 0.5300 0.5400 8,650 +0.00(+0.00%)
Apr 12, 2022 0.5500 0.5500 0.5400 0.5400 10,100 +0.01(+1.89%)
Apr 11, 2022 0.5600 0.5600 0.5200 0.5300 40,908 -0.05(-8.62%)
Apr 08, 2022 0.5800 0.5800 0.5800 0.5800 1,751 +0.00(+0.00%)
Apr 07, 2022 0.5900 0.5900 0.5800 0.5800 5,800 -0.02(-3.33%)
Apr 06, 2022 0.6100 0.6100 0.5900 0.6000 26,474 +0.01(+1.69%)
Apr 05, 2022 0.6000 0.6100 0.5800 0.5900 13,169 -0.01(-1.67%)
Apr 04, 2022 0.5900 0.6000 0.5900 0.6000 7,183 +0.01(+1.69%)
Apr 01, 2022 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Mar 31, 2022 0.6000 0.6000 0.5900 0.5900 8,751 -0.03(-4.84%)
Mar 30, 2022 0.6100 0.6200 0.6000 0.6200 11,033 +0.01(+1.64%)
Mar 29, 2022 0.6200 0.6200 0.6100 0.6100 2,310 -0.01(-1.61%)
Mar 28, 2022 0.6500 0.6500 0.6100 0.6200 16,212 -0.03(-4.62%)
Mar 24, 2022 0.6500 192 +0.00(+0.00%)
Mar 22, 2022 0.6500 5 +0.04(+6.56%)
Mar 21, 2022 0.6200 0.6200 0.6100 0.6100 25,500 +0.00(+0.00%)
Mar 18, 2022 0.6100 0.6100 0.6100 0.6100 21,912 -0.03(-4.69%)
Mar 17, 2022 0.6200 0.6400 0.6100 0.6400 15,407 +0.02(+3.23%)
Mar 16, 2022 0.6500 0.6500 0.6100 0.6200 9,629 -0.02(-3.13%)
Mar 15, 2022 0.6500 0.6600 0.6400 0.6400 2,000 +0.02(+3.23%)
Mar 14, 2022 0.6500 0.6800 0.6200 0.6200 6,438 -0.03(-4.62%)
Mar 11, 2022 0.6400 0.6500 0.6400 0.6500 1,850 +0.01(+1.56%)
Mar 10, 2022 0.6400 0.6500 0.6400 0.6400 4,050 -0.01(-1.54%)
Mar 09, 2022 0.6400 0.6500 0.6400 0.6500 1,022 +0.02(+3.17%)
Mar 08, 2022 0.6300 0.6300 0.6300 0.6300 750 +0.03(+5.00%)
Mar 07, 2022 0.6200 0.6500 0.6000 0.6000 5,122 -0.01(-1.64%)
Mar 04, 2022 0.6200 0.6200 0.6100 0.6100 3,000 -0.01(-1.61%)
Mar 03, 2022 0.6400 0.6400 0.6200 0.6200 28,140 -0.01(-1.59%)
Mar 02, 2022 0.6300 0.6300 0.6300 0.6300 1,160 -0.02(-3.08%)
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.