KIQ - Kelso Technologies Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.73000.75000.70000.70000.700023,600
Jan. 16, 20200.73000.73000.69000.71000.710064,700
Jan. 15, 20200.69000.75000.69000.71000.710042,000
Jan. 14, 20200.67000.69000.66000.69000.69003,100
Jan. 13, 20200.70000.70000.67000.67000.670035,100
Jan. 10, 20200.70000.70000.69000.70000.70007,500
Jan. 09, 20200.71000.72000.67000.69000.6900105,700
Jan. 08, 20200.73000.74000.65000.71000.710038,200
Jan. 07, 20200.75000.76000.69000.72000.720040,100
Jan. 06, 20200.75000.78000.70000.72000.720018,100
Jan. 03, 20200.74000.75000.73000.75000.75002,700
Jan. 02, 20200.77000.77000.72000.75000.750013,400
Dec. 31, 20190.72000.75000.72000.72000.720030,700
Dec. 30, 20190.73000.74000.69000.72000.720054,000
Dec. 27, 20190.73000.73000.70000.72000.720051,900
Dec. 26, 20190.74000.74000.72000.73000.730020,400
Dec. 24, 20190.75000.75000.70000.75000.750021,300
Dec. 23, 20190.77000.77000.69000.74000.740055,100
Dec. 20, 20190.79000.79000.76000.77000.77007,000
Dec. 19, 20190.79000.79000.77000.78000.780016,000
Dec. 18, 20190.77000.79000.77000.79000.790021,100
Dec. 17, 20190.79000.79000.76000.78000.780019,400
Dec. 16, 20190.78000.78000.76000.77000.77003,200
Dec. 13, 20190.77000.78000.76000.78000.780017,200
Dec. 12, 20190.77000.79000.75000.78000.78007,600
Dec. 11, 20190.78000.79000.74000.78000.780010,800
Dec. 10, 20190.82000.82000.76000.80000.800014,600
Dec. 09, 20190.79000.83000.79000.80000.800061,600
Dec. 06, 20190.76000.79000.76000.79000.79006,000
Dec. 05, 20190.77000.78000.75000.78000.780030,100
Dec. 04, 20190.75000.75000.74000.75000.75004,400
Dec. 03, 20190.75000.75000.75000.75000.75006,500
Dec. 02, 20190.75000.77000.74000.75000.750029,900
Nov. 29, 20190.77000.77000.74000.75000.750018,600
Nov. 27, 20190.79000.79000.77000.78000.780021,600
Nov. 26, 20190.79000.80000.77000.77000.770031,200
Nov. 25, 20190.83000.83000.77000.80000.800032,000
Nov. 22, 20190.85000.85000.80000.82000.820039,600
Nov. 21, 20190.87000.88000.77000.82000.820073,700
Nov. 20, 20190.84000.84000.80000.80000.800019,100
Nov. 19, 20190.83000.84000.82000.84000.840016,100
Nov. 18, 20190.82000.85000.82000.84000.840052,700
Nov. 15, 20190.81000.82000.81000.81000.810025,700
Nov. 14, 20190.84000.84000.80000.81000.810029,200
Nov. 13, 20190.81000.85000.81000.81000.810062,200
Nov. 12, 20190.80000.82000.77000.82000.82005,300
Nov. 11, 20190.83000.83000.77000.79000.79007,900
Nov. 08, 20190.81000.84000.81000.83000.830010,300
Nov. 07, 20190.81000.85000.75000.82000.8200110,400
Nov. 06, 20190.77000.84000.77000.82000.8200114,600
Nov. 05, 20190.75000.80000.75000.79000.790018,500
Nov. 04, 20190.75000.77000.75000.76000.760025,500
Nov. 01, 20190.84000.84000.75000.76000.760049,200
Oct. 31, 20190.80000.90000.76000.77000.7700283,600
Oct. 30, 20190.80000.80000.77000.79000.79005,300
Oct. 29, 20190.78000.79000.76000.79000.790012,500
Oct. 28, 20190.80000.80000.76000.80000.800021,600
Oct. 25, 20190.78000.79000.74000.78000.780013,100
Oct. 24, 20190.80000.80000.75000.79000.79007,700
Oct. 23, 20190.79000.80000.74000.78000.7800186,100
Oct. 22, 20190.80000.80000.75000.80000.800043,400
Oct. 21, 20190.77000.80000.77000.79000.79007,300
Oct. 18, 20190.74000.78000.74000.78000.780044,000
Oct. 17, 20190.74000.76000.74000.76000.76002,300
Oct. 16, 20190.76000.76000.72000.74000.74005,100
Oct. 15, 20190.74000.78000.74000.74000.74004,800
Oct. 14, 20190.76000.76000.76000.76000.7600200
Oct. 11, 20190.74000.75000.73000.73000.730011,200
Oct. 10, 20190.71000.74000.71000.72000.72006,900
Oct. 09, 20190.72000.76000.71000.75000.75002,600
Oct. 08, 20190.75000.76000.70000.75000.75002,600
Oct. 07, 20190.74000.74000.71000.72000.720026,700
Oct. 04, 20190.70000.74000.70000.73000.73006,500
Oct. 03, 20190.73000.73000.70000.72000.720031,800
Oct. 02, 20190.73000.74000.71000.74000.7400700
Oct. 01, 20190.74000.76000.73000.73000.730028,700
Sep. 30, 20190.79000.79000.70000.71000.710051,500
Sep. 27, 20190.76000.80000.75000.77000.77006,100
Sep. 26, 20190.80000.80000.76000.77000.770029,100
Sep. 25, 20190.79000.82000.77000.80000.800034,100
Sep. 24, 20190.78000.82000.78000.81000.810014,400
Sep. 23, 20190.79000.82000.79000.79000.79001,600
Sep. 20, 20190.80000.80000.79000.79000.790027,400
Sep. 19, 20190.80000.80000.78000.78000.780046,100
Sep. 18, 20190.82000.83000.80000.80000.800027,500
Sep. 17, 20190.86000.86000.82000.83000.830044,500
Sep. 16, 20190.77000.92000.77000.84000.840099,700
Sep. 13, 20190.75000.79000.75000.79000.790029,400
Sep. 12, 20190.75000.75000.74000.75000.750011,500
Sep. 11, 20190.71000.75000.71000.75000.75002,100
Sep. 10, 20190.75000.76000.73000.75000.750010,700
Sep. 09, 20190.80000.80000.72000.75000.750022,800
Sep. 06, 20190.75000.80000.73000.80000.800013,900
Sep. 05, 20190.75000.75000.72000.72000.720016,400
Sep. 04, 20190.68000.74000.68000.72000.72002,400
Sep. 03, 20190.70000.72000.68000.71000.710013,400
Aug. 30, 20190.71000.75000.67000.73000.73006,600
Aug. 29, 20190.69000.70000.61000.70000.700052,500
Aug. 28, 20190.70000.72000.66000.69000.69007,600
Aug. 27, 20190.71000.73000.70000.71000.710010,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...