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 (%)
Jul 31, 2023 0.4300 0.4950 0.4300 0.4950 37,153 +0.08(+17.86%)
Jul 28, 2023 0.3800 0.4350 0.3800 0.4200 19,600 +0.04(+12.00%)
Jul 27, 2023 0.3700 0.3850 0.3700 0.3750 22,353 +0.00(+0.00%)
Jul 26, 2023 0.4800 0.4800 0.3600 0.3750 26,052 -0.11(-23.47%)
Jul 25, 2023 0.4900 0.4900 0.4900 0.4900 501 +0.00(+0.00%)
Jul 24, 2023 0.4900 0.4900 0.4900 0.4900 1,531 -0.01(-2.00%)
Jul 21, 2023 0.4800 0.5000 0.4800 0.5000 33,251 +0.02(+4.17%)
Jul 20, 2023 0.4800 0.4800 0.4800 0.4800 500 +0.01(+3.23%)
Jul 19, 2023 0.4650 0.4650 0.4650 0.4650 2,161 -0.00(-1.06%)
Jul 18, 2023 0.4450 0.4800 0.4350 0.4700 67,446 +0.02(+4.44%)
Jul 17, 2023 0.3600 0.5200 0.3600 0.4500 67,398 +0.10(+28.57%)
Jul 14, 2023 0.3600 0.3600 0.3500 0.3500 2,002 -0.03(-7.89%)
Jul 13, 2023 0.3750 0.3750 0.3750 0.3800 2,235 +0.01(+1.33%)
Jul 12, 2023 0.3600 0.3750 0.3600 0.3750 9,400 +0.01(+1.35%)
Jul 10, 2023 0.3700 0 +0.00(+0.00%)
Jul 07, 2023 0.3700 0.3700 0.3550 0.3700 17,101 +0.03(+8.82%)
Jul 06, 2023 0.3400 0.3400 0.3400 0.3400 4,420 +0.02(+4.62%)
Jun 29, 2023 0.3250 0 +0.00(+0.00%)
Jun 28, 2023 0.3250 0.3250 0.3250 0.3250 1,000 -0.02(-4.41%)
Jun 27, 2023 0.3250 0.3450 0.3250 0.3400 7,500 +0.02(+6.25%)
Jun 23, 2023 0.3200 0 -0.01(-1.54%)
Jun 22, 2023 0.3250 0.3250 0.3250 0.3250 1,000 -0.01(-1.52%)
Jun 21, 2023 0.3300 0.3300 0.3300 0.3300 1,311 +0.02(+4.76%)
Jun 20, 2023 0.3200 0.3200 0.3150 0.3150 5,704 -0.03(-7.35%)
Jun 15, 2023 0.3400 0 +0.02(+4.62%)
Jun 14, 2023 0.3250 0.3250 0.3250 0.3250 500 -0.03(-9.72%)
Jun 13, 2023 0.3350 0.3600 0.3350 0.3600 13,008 +0.03(+9.09%)
Jun 12, 2023 0.3050 0.3300 0.3050 0.3300 29,008 +0.03(+10.00%)
Jun 09, 2023 0.3100 0.3100 0.3000 0.3000 30,396 -0.01(-3.23%)
Jun 08, 2023 0.3200 0.3200 0.3100 0.3100 54,300 -0.01(-1.59%)
Jun 07, 2023 0.3150 0.3150 0.3150 0.3150 17,648 +0.00(+0.00%)
Jun 06, 2023 0.3200 0.3200 0.3150 0.3150 11,796 -0.01(-3.08%)
Jun 05, 2023 0.3500 0.3500 0.3250 0.3250 21,936 -0.01(-2.99%)
Jun 02, 2023 0.3300 0.3350 0.3300 0.3350 5,500 +0.00(+0.00%)
Jun 01, 2023 0.3300 0.3350 0.3300 0.3350 6,932 +0.00(+0.00%)
May 31, 2023 0.3400 0.3400 0.3250 0.3350 12,589 -0.01(-1.47%)
May 30, 2023 0.3450 0.3450 0.3400 0.3400 8,600 -0.01(-4.23%)
May 26, 2023 0.3550 0 +0.01(+2.90%)
May 24, 2023 0.3450 0 -0.01(-2.82%)
May 23, 2023 0.3200 0.3550 0.3150 0.3550 35,478 +0.03(+10.94%)
May 19, 2023 0.3200 0 -0.01(-3.03%)
May 18, 2023 0.3150 0.3300 0.3050 0.3300 54,395 +0.01(+3.13%)
May 16, 2023 0.3200 0.3200 532 -0.01(-1.54%)
May 15, 2023 0.3250 0.3250 0.3250 0.3250 2,300 -0.02(-5.80%)
May 12, 2023 0.3300 0.3450 0.3300 0.3450 4,000 +0.01(+4.55%)
May 11, 2023 0.3400 0.3400 0.3300 0.3300 2,366 -0.01(-2.94%)
May 10, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+1.49%)
May 09, 2023 0.3250 0.3350 0.3250 0.3350 8,000 +0.02(+6.35%)
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%)
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.