Canada markets close in 53 minutes

Kelso Technologies Inc. (LB4A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.7700+0.2450 (+46.67%)
As of 4:32PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.65000.83500.63000.77000.770018,600
Oct. 21, 20210.53000.53000.52500.52500.52507,736
Oct. 20, 20210.49800.49800.49800.49800.4980-
Oct. 19, 20210.48600.48600.48600.48600.4860-
Oct. 18, 20210.51500.51500.51500.51500.5150-
Oct. 15, 20210.51500.51500.51500.51500.5150-
Oct. 14, 20210.50500.50500.50500.50500.5050-
Oct. 13, 20210.50500.50500.50500.50500.5050-
Oct. 12, 20210.50500.50500.50500.50500.5050-
Oct. 11, 20210.50500.50500.50500.50500.5050-
Oct. 08, 20210.48800.48800.48800.48800.4880-
Oct. 07, 20210.48200.48200.48200.48200.4820-
Oct. 06, 20210.47800.47800.47800.47800.4780-
Oct. 05, 20210.52500.52500.52500.52500.5250-
Oct. 04, 20210.52500.52500.52500.52500.5250-
Oct. 01, 20210.50000.50000.50000.50000.5000-
Sep. 30, 20210.52000.52000.52000.52000.5200-
Sep. 29, 20210.51000.51000.51000.51000.5100-
Sep. 28, 20210.53500.53500.53500.53500.5350-
Sep. 27, 20210.50500.50500.50500.50500.5050-
Sep. 24, 20210.53500.53500.53500.53500.5350-
Sep. 23, 20210.53500.53500.53500.53500.5350-
Sep. 22, 20210.51000.51000.51000.51000.5100-
Sep. 21, 20210.53000.53000.53000.53000.5300-
Sep. 20, 20210.54000.54000.54000.54000.5400-
Sep. 17, 20210.55000.55000.55000.55000.5500-
Sep. 16, 20210.55000.56000.55000.56000.56003,500
Sep. 15, 20210.54500.54500.54500.54500.5450-
Sep. 14, 20210.56000.56000.56000.56000.5600-
Sep. 13, 20210.56500.56500.56500.56500.5650-
Sep. 10, 20210.52500.56000.52500.56000.56003,500
Sep. 09, 20210.51000.51000.51000.51000.5100-
Sep. 08, 20210.51500.51500.51500.51500.5150-
Sep. 07, 20210.49600.49600.49600.49600.4960-
Sep. 06, 20210.49600.49600.49600.49600.4960-
Sep. 03, 20210.47400.47400.47400.47400.4740-
Sep. 02, 20210.47400.47400.47400.47400.4740-
Sep. 01, 20210.50500.50500.50500.50500.5050-
Aug. 31, 20210.50500.50500.50500.50500.5050-
Aug. 30, 20210.49600.49600.49600.49600.4960-
Aug. 27, 20210.48800.48800.48800.48800.4880-
Aug. 26, 20210.51000.51000.51000.51000.5100-
Aug. 25, 20210.47800.47800.47800.47800.4780-
Aug. 24, 20210.47800.47800.47800.47800.4780-
Aug. 23, 20210.44200.44200.44200.44200.4420-
Aug. 20, 20210.44600.44600.44600.44600.4460-
Aug. 19, 20210.45200.45200.45200.45200.4520-
Aug. 18, 20210.45400.45400.45400.45400.4540-
Aug. 17, 20210.49200.49200.49200.49200.4920-
Aug. 16, 20210.50500.50500.50500.50500.5050-
Aug. 13, 20210.51000.51000.51000.51000.5100-
Aug. 12, 20210.53000.53000.53000.53000.5300-
Aug. 11, 20210.53500.53500.53500.53500.5350-
Aug. 10, 20210.55500.55500.55500.55500.5550-
Aug. 09, 20210.56000.56000.56000.56000.5600-
Aug. 06, 20210.55500.55500.55500.55500.5550-
Aug. 05, 20210.52000.52000.52000.52000.5200-
Aug. 04, 20210.51500.51500.51500.51500.515022
Aug. 03, 20210.50500.50500.50500.50500.5050-
Aug. 02, 20210.50500.50500.50500.50500.50501,000
Jul. 30, 20210.55500.55500.55500.55500.5550-
Jul. 29, 20210.54000.54000.54000.54000.5400-
Jul. 28, 20210.51000.51000.51000.51000.5100-
Jul. 27, 20210.52500.52500.52500.52500.5250-
Jul. 26, 20210.49600.49600.49600.49600.4960-
Jul. 23, 20210.54500.54500.54500.54500.5450-
Jul. 22, 20210.53000.53000.53000.53000.5300-
Jul. 21, 20210.53500.53500.53500.53500.5350-
Jul. 20, 20210.53000.53000.53000.53000.5300-
Jul. 19, 20210.49600.49600.49600.49600.4960-
Jul. 16, 20210.50500.50500.50500.50500.5050-
Jul. 15, 20210.51000.51000.51000.51000.5100-
Jul. 14, 20210.53000.53000.53000.53000.5300-
Jul. 13, 20210.54500.54500.54500.54500.5450-
Jul. 12, 20210.57500.57500.57500.57500.5750-
Jul. 09, 20210.56000.56000.56000.56000.5600-
Jul. 08, 20210.53500.53500.53500.53500.5350-
Jul. 07, 20210.53500.53500.53500.53500.5350-
Jul. 06, 20210.54000.54000.54000.54000.5400-
Jul. 05, 20210.55000.55000.55000.55000.5500-
Jul. 02, 20210.55000.55000.55000.55000.5500-
Jul. 01, 20210.55000.55000.55000.55000.5500-
Jun. 30, 20210.55000.56500.55000.56500.56505,000
Jun. 29, 20210.57000.57000.57000.57000.5700900
Jun. 28, 20210.60500.60500.60500.60500.6050-
Jun. 25, 20210.63000.63000.63000.63000.6300-
Jun. 24, 20210.55500.55500.55500.55500.5550-
Jun. 23, 20210.56500.59500.56500.59500.59504,900
Jun. 22, 20210.54000.54000.54000.54000.5400-
Jun. 21, 20210.55000.55000.55000.55000.5500-
Jun. 18, 20210.55500.55500.55500.55500.5550-
Jun. 17, 20210.55000.55000.55000.55000.5500-
Jun. 16, 20210.56000.56000.56000.56000.5600-
Jun. 15, 20210.57500.57500.57500.57500.5750-
Jun. 14, 20210.59000.59000.59000.59000.5900-
Jun. 11, 20210.58000.58000.58000.58000.5800-
Jun. 10, 20210.57500.57500.57500.57500.5750-
Jun. 09, 20210.53500.53500.53500.53500.5350-
Jun. 08, 20210.55000.55000.55000.55000.5500-
Jun. 07, 20210.56000.56000.56000.56000.56003,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...