Koil Energy Solutions, Inc. (KLNG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7058

-0.0239

(-3.28%)

At close: 03:41PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.7300	0.7300	0.7000	0.7100	0.7100	26,700
May 07, 2024	0.6400	0.8000	0.6000	0.7300	0.7300	282,400
May 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	200
May 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	7,800
May 01, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 30, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	1,800
Apr 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	900
Apr 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 25, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	3,500
Apr 24, 2024	0.5000	0.5600	0.4700	0.4700	0.4700	43,900
Apr 23, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	1,500
Apr 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
Apr 17, 2024	0.4900	0.4900	0.4500	0.4500	0.4500	9,200
Apr 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 11, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	6,600
Apr 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 09, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	600
Apr 08, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	7,800
Apr 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Apr 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,000
Apr 03, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	8,700
Apr 02, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,800
Apr 01, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	20,000
Mar 28, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	3,500
Mar 27, 2024	0.5400	0.5500	0.4700	0.5500	0.5500	43,700
Mar 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,500
Mar 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 21, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	6,800
Mar 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,400
Mar 18, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	7,100
Mar 15, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 12, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	7,500
Mar 11, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	4,000
Mar 08, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	10,000
Mar 07, 2024	0.5600	0.5600	0.5200	0.5400	0.5400	7,600
Mar 06, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	22,500
Mar 05, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	4,700
Mar 04, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	24,900
Mar 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Feb 29, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	22,000
Feb 28, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	22,300
Feb 27, 2024	0.4600	0.4600	0.4200	0.4300	0.4300	129,300
Feb 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Feb 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Feb 21, 2024	0.4500	0.5100	0.4300	0.5100	0.5100	158,600
Feb 20, 2024	0.5300	0.5300	0.4500	0.4800	0.4800	27,200
Feb 16, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	9,100
Feb 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 14, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Feb 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Feb 07, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 06, 2024	0.4900	0.5600	0.4900	0.5600	0.5600	4,100
Feb 05, 2024	0.4800	0.5100	0.4800	0.5100	0.5100	600
Feb 02, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
Feb 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 31, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	300
Jan 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 25, 2024	0.5300	0.5500	0.4800	0.5500	0.5500	5,000
Jan 24, 2024	0.5000	0.5800	0.4800	0.5800	0.5800	16,400
Jan 23, 2024	0.4800	0.5400	0.4800	0.5400	0.5400	22,600
Jan 22, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	8,000
Jan 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,000
Jan 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 16, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	2,700
Jan 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 04, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jan 03, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 02, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 29, 2023	0.5500	0.5600	0.5200	0.5200	0.5200	5,000
Dec 28, 2023	0.5600	0.5700	0.5300	0.5300	0.5300	15,200
Dec 27, 2023	0.5500	0.5700	0.5500	0.5600	0.5600	5,200
Dec 26, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 22, 2023	0.4900	0.5700	0.4900	0.5700	0.5700	7,900
Dec 21, 2023	0.5200	0.5200	0.4700	0.4900	0.4900	67,400
Dec 20, 2023	0.5100	0.5800	0.5000	0.5400	0.5400	30,200
Dec 19, 2023	0.5100	0.5700	0.5100	0.5400	0.5400	6,300
Dec 18, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	2,900
Dec 15, 2023	0.5500	0.5600	0.5100	0.5600	0.5600	5,300
Dec 14, 2023	0.5600	0.5800	0.5600	0.5800	0.5800	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0007(-0.09%)

CRUDE OIL79.38+0.39(+0.49%)

Bitcoin CAD84,682.23-1,022.64(-1.19%)

Koil Energy Solutions, Inc. (KLNG)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0007(-0.09%)

CRUDE OIL
79.38
+0.39(+0.49%)

Bitcoin CAD
84,682.23
-1,022.64(-1.19%)