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 05, 2023 0.3150 300 -0.03(-7.35%)
May 04, 2023 0.3400 0.3500 0.3400 0.3400 17,000 -0.01(-4.23%)
May 03, 2023 0.3600 0.3600 0.3550 0.3550 3,970 +0.01(+1.43%)
May 02, 2023 0.3500 0.3500 0.3500 0.3500 4,767 -0.01(-1.41%)
May 01, 2023 0.3500 0.3550 0.3400 0.3550 7,010 -0.01(-1.39%)
Apr 28, 2023 0.3450 0.3600 0.3450 0.3600 16,300 +0.01(+1.41%)
Apr 27, 2023 0.3600 0.3650 0.3550 0.3550 24,000 -0.01(-2.74%)
Apr 26, 2023 0.3650 0.3650 0.3650 0.3650 542 +0.02(+4.29%)
Apr 25, 2023 0.3500 0.3500 0.3500 0.3500 5,700 +0.01(+2.94%)
Apr 24, 2023 0.3400 0.3400 0.3400 0.3400 1,443 -0.03(-8.11%)
Apr 21, 2023 0.3700 0.3700 0.3400 0.3700 23,000 +0.00(+0.00%)
Apr 19, 2023 0.3700 100 +0.03(+7.25%)
Apr 18, 2023 0.3500 0.3600 0.3450 0.3450 16,645 -0.01(-1.43%)
Apr 17, 2023 0.3450 0.3500 0.3450 0.3500 6,820 +0.01(+1.45%)
Apr 13, 2023 0.3450 0 -0.01(-2.82%)
Apr 12, 2023 0.3500 0.3700 0.3500 0.3550 25,850 -0.02(-4.05%)
Apr 05, 2023 0.3700 0 +0.02(+4.23%)
Apr 04, 2023 0.3500 0.3550 0.3450 0.3550 10,700 -0.01(-2.74%)
Apr 03, 2023 0.3650 0.3650 0.3650 0.3650 4,210 -0.01(-1.35%)
Mar 31, 2023 0.3700 0.3700 0.3700 0.3700 3,500 +0.00(+0.00%)
Mar 30, 2023 0.3700 0.3700 0.3700 0.3700 30,002 +0.01(+1.37%)
Mar 29, 2023 0.3650 0.3750 0.3650 0.3650 5,210 +0.00(+0.00%)
Mar 28, 2023 0.3850 0.3850 0.3600 0.3650 12,533 -0.02(-5.19%)
Mar 27, 2023 0.3950 0.3950 0.3650 0.3850 38,238 -0.01(-1.28%)
Mar 24, 2023 0.4450 0.4450 0.3900 0.3900 43,694 -0.04(-9.30%)
Mar 23, 2023 0.4300 0.4600 0.4300 0.4300 20,349 -0.01(-2.27%)
Mar 22, 2023 0.4350 0.4600 0.4350 0.4400 38,798 +0.00(+0.00%)
Mar 21, 2023 0.4550 0.4550 0.4300 0.4400 61,320 -0.02(-4.35%)
Mar 20, 2023 0.4400 0.4600 0.4200 0.4600 38,191 +0.00(+0.00%)
Mar 17, 2023 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
Mar 16, 2023 0.4600 0.4600 0.4500 0.4600 16,143 +0.00(+0.00%)
Mar 15, 2023 0.4400 0.4600 0.4200 0.4600 24,640 +0.00(+0.00%)
Mar 14, 2023 0.4500 0.4700 0.4500 0.4600 24,170 -0.03(-6.12%)
Mar 13, 2023 0.4400 0.4900 0.4400 0.4900 6,725 +0.02(+3.16%)
Mar 10, 2023 0.5400 0.5400 0.4500 0.4750 46,199 -0.06(-10.38%)
Mar 09, 2023 0.5400 0.5400 0.5300 0.5300 8,102 -0.01(-1.85%)
Mar 08, 2023 0.5700 0.5800 0.5400 0.5400 14,010 -0.01(-1.82%)
Mar 07, 2023 0.5400 0.5800 0.5400 0.5500 11,528 +0.01(+1.85%)
Mar 06, 2023 0.5300 0.5500 0.5300 0.5400 76,475 +0.02(+3.85%)
Mar 03, 2023 0.4800 0.5200 0.4750 0.5200 20,700 +0.04(+8.33%)
Mar 02, 2023 0.4800 0.4800 0.4800 0.4800 2,500 +0.02(+4.35%)
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.