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

Kelso Technologies (TSX: KLS )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Oct 29, 2020 0.6800 0.7400 0.6700 0.7000 23,499 -0.04(-5.41%)
Oct 27, 2020 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
Oct 26, 2020 0.7800 0.7800 0.7800 0.7800 2,000 -0.01(-1.27%)
Oct 22, 2020 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Oct 21, 2020 0.7100 0.7900 0.7100 0.7800 26,500 +0.07(+9.86%)
Oct 20, 2020 0.7500 0.7700 0.7100 0.7100 14,000 -0.06(-7.79%)
Oct 19, 2020 0.7800 0.7900 0.7700 0.7700 12,700 -0.01(-1.28%)
Oct 16, 2020 0.7800 0.7800 0.7800 0.7800 7,300 -0.02(-2.50%)
Oct 15, 2020 0.7500 0.8000 0.7500 0.8000 47,142 +0.06(+8.11%)
Oct 14, 2020 0.7400 0.7500 0.7200 0.7400 48,500 +0.00(+0.00%)
Oct 13, 2020 0.6800 0.7400 0.6800 0.7400 12,300 +0.07(+10.45%)
Oct 09, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Oct 08, 2020 0.6900 0.7100 0.6700 0.7000 11,500 +0.03(+4.48%)
Oct 07, 2020 0.6800 0.6800 0.6700 0.6700 11,500 +0.00(+0.00%)
Oct 06, 2020 0.6800 0.6800 0.6700 0.6700 5,800 -0.06(-8.22%)
Oct 05, 2020 0.7300 0.7300 0.7300 100 +0.00(+0.00%)
Oct 02, 2020 0.7100 0.7300 0.6700 0.7300 14,600 +0.00(+0.00%)
Oct 01, 2020 0.7200 0.7400 0.7100 0.7300 11,500 +0.00(+0.00%)
Sep 30, 2020 0.6900 0.7400 0.6900 0.7300 15,800 +0.04(+5.80%)
Sep 29, 2020 0.6900 0.6900 0.6800 0.6900 3,500 +0.03(+4.55%)
Sep 28, 2020 0.6600 0.6600 0.6600 0.6600 10,625 +0.02(+3.13%)
Sep 25, 2020 0.6600 0.6600 0.6200 0.6400 33,326 -0.04(-5.88%)
Sep 24, 2020 0.6800 0.6800 0.6800 0.6800 500 +0.01(+1.49%)
Sep 23, 2020 0.6800 0.6800 0.6700 0.6700 30,000 +0.00(+0.00%)
Sep 22, 2020 0.7000 0.7100 0.6500 0.6700 31,900 +0.00(+0.00%)
Sep 21, 2020 0.7000 0.7000 0.6700 0.6700 17,500 +0.00(+0.00%)
Sep 18, 2020 0.7200 0.7300 0.6600 0.6700 30,545 -0.04(-5.63%)
Sep 17, 2020 0.7300 0.7400 0.7100 0.7100 7,600 -0.03(-4.05%)
Sep 16, 2020 0.6800 0.7600 0.6800 0.7400 26,500 -0.01(-1.33%)
Sep 15, 2020 0.7300 0.7600 0.7300 0.7500 21,400 +0.07(+10.29%)
Sep 14, 2020 0.7100 0.7100 0.6800 0.6800 12,700 -0.03(-4.23%)
Sep 11, 2020 0.6900 0.7100 0.6900 0.7100 39,900 +0.01(+1.43%)
Sep 10, 2020 0.7300 0.7300 0.6800 0.7000 86,499 -0.02(-2.78%)
Sep 09, 2020 0.7500 0.7500 0.7200 0.7200 14,700 -0.01(-1.37%)
Sep 08, 2020 0.7600 0.7600 0.7300 0.7300 4,600 -0.03(-3.95%)
Sep 03, 2020 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Sep 02, 2020 0.7400 0.7600 0.7400 0.7400 24,639 -0.03(-3.90%)
Sep 01, 2020 0.7700 0.7800 0.7500 0.7700 52,930 +0.00(+0.00%)
Aug 31, 2020 0.7800 0.8000 0.7700 0.7700 12,300 +0.01(+1.32%)
Aug 28, 2020 0.8000 0.8000 0.7600 0.7600 54,700 -0.04(-5.00%)
Aug 27, 2020 0.8000 0.8000 0.8000 0.8000 1,500 -0.02(-2.44%)
Aug 26, 2020 0.8400 0.8600 0.8200 0.8200 22,500 +0.00(+0.00%)
Aug 25, 2020 0.8000 0.8200 0.8000 0.8200 11,000 +0.02(+2.50%)
Aug 24, 2020 0.8900 0.8900 0.7700 0.8000 90,654 -0.08(-9.09%)
Aug 21, 2020 0.9000 0.9000 0.8800 0.8800 12,500 -0.02(-2.22%)
Aug 20, 2020 0.9000 0.9000 0.9000 0.9000 2,800 +0.00(+0.00%)
Aug 19, 2020 0.9200 0.9300 0.8800 0.9000 25,700 -0.01(-1.10%)
Aug 18, 2020 0.9300 0.9700 0.9100 0.9100 24,509 +0.01(+1.11%)
Aug 17, 2020 0.9200 0.9300 0.8900 0.9000 31,000 -0.01(-1.10%)
Aug 14, 2020 0.9000 0.9400 0.9000 0.9100 7,544 +0.02(+2.25%)
Aug 13, 2020 0.9800 1.030 0.8500 0.8900 93,111 -0.15(-14.42%)
Aug 12, 2020 1.040 1.040 1.010 1.040 5,000 -0.02(-1.89%)
Aug 11, 2020 1.060 1.070 1.040 1.060 33,036 -0.01(-0.93%)
Aug 10, 2020 1.050 1.070 1.030 1.070 57,900 +0.10(+10.31%)
Aug 07, 2020 1.010 1.040 0.9700 0.9700 35,500 -0.03(-3.00%)
Aug 06, 2020 0.9600 1.000 0.9500 1.000 125,050 +0.04(+4.17%)
Aug 05, 2020 0.9400 0.9600 0.9400 0.9600 28,000 +0.05(+5.49%)
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.