Canada Markets closed

Kelso Technologies Inc. (KIQ)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.6613+0.0212 (+3.31%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20210.64000.68000.61000.66000.6600709,200
Jan. 14, 20210.66000.66000.62000.64000.6400292,400
Jan. 13, 20210.69000.69000.64000.66000.6600621,700
Jan. 12, 20210.70000.74000.60000.66000.66002,261,300
Jan. 11, 20210.57000.69000.54000.67000.67004,526,400
Jan. 08, 20210.60000.60000.54000.54000.5400658,100
Jan. 07, 20210.60000.60000.56000.59000.5900498,100
Jan. 06, 20210.55000.60000.54000.57000.5700827,600
Jan. 05, 20210.57000.57000.53000.55000.5500173,600
Jan. 04, 20210.57000.57000.53000.56000.560089,500
Dec. 31, 20200.58000.58000.55000.55000.550056,600
Dec. 30, 20200.58000.58000.54000.55000.5500149,800
Dec. 29, 20200.61000.61000.55000.55000.5500111,800
Dec. 28, 20200.56000.62000.56000.60000.6000244,200
Dec. 24, 20200.54000.56000.54000.56000.560089,000
Dec. 23, 20200.55000.55000.53000.54000.540084,800
Dec. 22, 20200.54000.55000.52000.53000.5300152,800
Dec. 21, 20200.51000.55000.51000.55000.5500412,600
Dec. 18, 20200.50000.52000.50000.51000.510078,900
Dec. 17, 20200.51000.51000.50000.51000.510044,600
Dec. 16, 20200.52000.52000.50000.51000.510075,600
Dec. 15, 20200.51000.52000.50000.51000.510093,000
Dec. 14, 20200.53000.53000.50000.51000.5100106,400
Dec. 11, 20200.54000.54000.50000.51000.5100122,400
Dec. 10, 20200.52000.54000.51000.54000.5400127,200
Dec. 09, 20200.52000.54000.51000.52000.5200124,900
Dec. 08, 20200.53000.55000.51000.52000.5200110,100
Dec. 07, 20200.52000.55000.51000.52000.5200493,100
Dec. 04, 20200.54000.54000.50000.52000.5200246,700
Dec. 03, 20200.49000.54000.49000.52000.5200318,000
Dec. 02, 20200.48000.50000.47000.49000.490090,300
Dec. 01, 20200.47000.57000.47000.49000.4900245,500
Nov. 30, 20200.49000.49000.48000.48000.4800103,000
Nov. 27, 20200.50000.52000.48000.49000.4900297,000
Nov. 25, 20200.50000.50000.47000.49000.4900127,300
Nov. 24, 20200.51000.53000.45000.51000.5100364,600
Nov. 23, 20200.51000.53000.50000.51000.5100124,800
Nov. 20, 20200.52000.53000.51000.53000.530057,500
Nov. 19, 20200.53000.53000.51000.52000.520014,200
Nov. 18, 20200.50000.53000.50000.52000.520035,400
Nov. 17, 20200.50000.53000.50000.53000.530026,600
Nov. 16, 20200.53000.54000.51000.53000.530015,400
Nov. 13, 20200.53000.54000.52000.53000.53007,600
Nov. 12, 20200.55000.55000.52000.53000.530018,600
Nov. 11, 20200.54000.57000.52000.54000.540017,300
Nov. 10, 20200.55000.57000.51000.54000.540047,500
Nov. 09, 20200.52000.57000.52000.57000.570046,400
Nov. 06, 20200.51000.53000.51000.53000.530018,500
Nov. 05, 20200.52000.55000.52000.54000.540023,900
Nov. 04, 20200.55000.55000.51000.52000.520026,200
Nov. 03, 20200.53000.56000.52000.55000.550038,900
Nov. 02, 20200.55000.55000.51000.55000.550014,100
Oct. 30, 20200.55000.55000.50000.54000.540027,200
Oct. 29, 20200.57000.57000.51000.53000.530058,700
Oct. 28, 20200.58000.58000.54000.55000.550012,200
Oct. 27, 20200.60000.60000.56000.56000.560011,800
Oct. 26, 20200.61000.61000.58000.59000.590013,200
Oct. 23, 20200.57000.58000.56000.58000.580015,100
Oct. 22, 20200.59000.60000.55000.56000.56008,600
Oct. 21, 20200.61000.61000.54000.60000.600030,400
Oct. 20, 20200.58000.60000.54000.57000.570033,400
Oct. 19, 20200.60000.61000.58000.60000.600033,800
Oct. 16, 20200.62000.62000.60000.60000.600092,400
Oct. 15, 20200.56000.62000.56000.61000.6100143,200
Oct. 14, 20200.55000.57000.54000.56000.560019,200
Oct. 13, 20200.55000.57000.54000.57000.570024,400
Oct. 12, 20200.52000.57000.52000.55000.550040,500
Oct. 09, 20200.51000.52000.47000.52000.520061,700
Oct. 08, 20200.52000.54000.51000.53000.530042,600
Oct. 07, 20200.54000.54000.51000.53000.53007,400
Oct. 06, 20200.48000.54000.48000.52000.520077,300
Oct. 05, 20200.54000.54000.52000.54000.54004,900
Oct. 02, 20200.55000.55000.49000.54000.540056,700
Oct. 01, 20200.55000.55000.53000.53000.530013,400
Sep. 30, 20200.54000.55000.52000.55000.550053,200
Sep. 29, 20200.50000.52000.49000.51000.510035,200
Sep. 28, 20200.51000.51000.48000.50000.500014,400
Sep. 25, 20200.50000.52000.47000.50000.500052,000
Sep. 24, 20200.52000.52000.50000.51000.510014,000
Sep. 23, 20200.52000.52000.50000.52000.520027,100
Sep. 22, 20200.53000.53000.50000.52000.520041,400
Sep. 21, 20200.50000.55000.50000.52000.520018,000
Sep. 18, 20200.56000.56000.51000.51000.510056,200
Sep. 17, 20200.55000.57000.54000.55000.550015,700
Sep. 16, 20200.54000.60000.54000.57000.570034,100
Sep. 15, 20200.53000.58000.53000.58000.580053,100
Sep. 14, 20200.54000.56000.50000.52000.520049,100
Sep. 11, 20200.55000.58000.52000.54000.540016,200
Sep. 10, 20200.55000.58000.52000.52000.5200108,700
Sep. 09, 20200.57000.58000.55000.55000.550047,100
Sep. 08, 20200.59000.59000.55000.55000.550052,100
Sep. 04, 20200.59000.59000.56000.58000.580023,600
Sep. 03, 20200.59000.59000.56000.58000.580039,900
Sep. 02, 20200.57000.65000.57000.59000.590054,900
Sep. 01, 20200.59000.61000.57000.59000.590016,000
Aug. 31, 20200.56000.61000.56000.61000.610030,500
Aug. 28, 20200.60000.63000.58000.58000.5800109,900
Aug. 27, 20200.67000.67000.60000.63000.630013,900
Aug. 26, 20200.63000.65000.63000.64000.640029,300
Aug. 25, 20200.61000.63000.60000.63000.630049,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...