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 (%)
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%)
Apr 01, 2020 0.7200 0.7200 0.6500 0.7100 8,263 -0.07(-8.97%)
Mar 31, 2020 0.7400 0.7800 0.7000 0.7800 21,500 +0.08(+11.43%)
Mar 30, 2020 0.7400 0.7400 0.7000 0.7000 3,600 +0.00(+0.00%)
Mar 27, 2020 0.7400 0.7400 0.7000 0.7000 5,052 -0.01(-1.41%)
Mar 26, 2020 0.7000 0.7100 0.6400 0.7100 12,100 -0.01(-1.39%)
Mar 25, 2020 0.6800 0.7200 0.6800 0.7200 13,500 +0.02(+2.86%)
Mar 24, 2020 0.7000 0.7000 0.6700 0.7000 25,057 -0.01(-1.41%)
Mar 23, 2020 0.6900 0.7100 0.6900 0.7100 1,469 -0.02(-2.74%)
Mar 20, 2020 0.7200 0.7300 0.6600 0.7300 5,000 +0.00(+0.00%)
Mar 19, 2020 0.7100 0.7300 0.7100 0.7300 4,734 +0.02(+2.82%)
Mar 18, 2020 0.7600 0.7600 0.6800 0.7100 28,857 -0.07(-8.97%)
Mar 17, 2020 0.8400 0.8400 0.7700 0.7800 23,900 +0.03(+4.00%)
Mar 16, 2020 0.8500 0.8500 0.7500 0.7500 45,285 -0.08(-9.64%)
Mar 13, 2020 0.8300 0.8600 0.8300 0.8300 50,600 -0.01(-1.19%)
Mar 12, 2020 0.8400 0.8600 0.8000 0.8400 28,500 -0.02(-2.33%)
Mar 11, 2020 0.9100 0.9200 0.8500 0.8600 65,500 -0.06(-6.52%)
Mar 10, 2020 0.9300 0.9500 0.9200 0.9200 23,617 -0.02(-2.13%)
Mar 09, 2020 0.9300 0.9400 0.9000 0.9400 7,750 +0.00(+0.00%)
Mar 06, 2020 0.9500 0.9500 0.9400 0.9400 15,100 -0.06(-6.00%)
Mar 05, 2020 0.9900 1.000 0.9900 1.000 2,500 +0.02(+2.04%)
Mar 04, 2020 1.000 1.000 0.9800 0.9800 9,500 -0.02(-2.00%)
Mar 03, 2020 0.9900 1.030 0.9900 1.000 9,500 +0.02(+2.04%)
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.