STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Kelso Technologies Inc. (LB4A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4440

-0.0200

(-4.31%)

At close: 08:00AM CET

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	0.4440	0.4440	0.4440	0.4440	0.4440	2,000
Dec. 02, 2021	0.4640	0.4640	0.4640	0.4640	0.4640	-
Dec. 01, 2021	0.4380	0.4380	0.4380	0.4380	0.4380	-
Nov. 30, 2021	0.4580	0.4580	0.4580	0.4580	0.4580	-
Nov. 29, 2021	0.4820	0.4820	0.4820	0.4820	0.4820	-
Nov. 26, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov. 25, 2021	0.4920	0.4920	0.4920	0.4920	0.4920	-
Nov. 24, 2021	0.4920	0.4920	0.4920	0.4920	0.4920	-
Nov. 23, 2021	0.4640	0.4640	0.4640	0.4640	0.4640	-
Nov. 22, 2021	0.4820	0.4820	0.4580	0.4580	0.4580	2,000
Nov. 19, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov. 18, 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
Nov. 17, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov. 16, 2021	0.5950	0.5950	0.5950	0.5950	0.5950	-
Nov. 15, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov. 12, 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov. 11, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov. 10, 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov. 09, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov. 08, 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov. 05, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov. 04, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
Nov. 03, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov. 02, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov. 01, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct. 29, 2021	0.5800	0.6050	0.5800	0.6050	0.6050	1,500
Oct. 28, 2021	0.5650	0.6200	0.5650	0.6200	0.6200	6,100
Oct. 27, 2021	0.6600	0.6600	0.5900	0.5900	0.5900	1,870
Oct. 26, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct. 25, 2021	0.6750	0.6800	0.6100	0.6100	0.6100	8,200
Oct. 22, 2021	0.6500	0.8350	0.6300	0.7700	0.7700	18,600
Oct. 21, 2021	0.5300	0.5300	0.5250	0.5250	0.5250	7,736
Oct. 20, 2021	0.4980	0.4980	0.4980	0.4980	0.4980	-
Oct. 19, 2021	0.4860	0.4860	0.4860	0.4860	0.4860	-
Oct. 18, 2021	0.5150	0.5150	0.5150	0.5150	0.5150	-
Oct. 15, 2021	0.5150	0.5150	0.5150	0.5150	0.5150	-
Oct. 14, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Oct. 13, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Oct. 12, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Oct. 11, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Oct. 08, 2021	0.4880	0.4880	0.4880	0.4880	0.4880	-
Oct. 07, 2021	0.4820	0.4820	0.4820	0.4820	0.4820	-
Oct. 06, 2021	0.4780	0.4780	0.4780	0.4780	0.4780	-
Oct. 05, 2021	0.5250	0.5250	0.5250	0.5250	0.5250	-
Oct. 04, 2021	0.5250	0.5250	0.5250	0.5250	0.5250	-
Oct. 01, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep. 30, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep. 29, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep. 28, 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
Sep. 27, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Sep. 24, 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
Sep. 23, 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
Sep. 22, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep. 21, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep. 20, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep. 17, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 16, 2021	0.5500	0.5600	0.5500	0.5600	0.5600	3,500
Sep. 15, 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
Sep. 14, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep. 13, 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
Sep. 10, 2021	0.5250	0.5600	0.5250	0.5600	0.5600	3,500
Sep. 09, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep. 08, 2021	0.5150	0.5150	0.5150	0.5150	0.5150	-
Sep. 07, 2021	0.4960	0.4960	0.4960	0.4960	0.4960	-
Sep. 06, 2021	0.4960	0.4960	0.4960	0.4960	0.4960	-
Sep. 03, 2021	0.4740	0.4740	0.4740	0.4740	0.4740	-
Sep. 02, 2021	0.4740	0.4740	0.4740	0.4740	0.4740	-
Sep. 01, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug. 31, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug. 30, 2021	0.4960	0.4960	0.4960	0.4960	0.4960	-
Aug. 27, 2021	0.4880	0.4880	0.4880	0.4880	0.4880	-
Aug. 26, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug. 25, 2021	0.4780	0.4780	0.4780	0.4780	0.4780	-
Aug. 24, 2021	0.4780	0.4780	0.4780	0.4780	0.4780	-
Aug. 23, 2021	0.4420	0.4420	0.4420	0.4420	0.4420	-
Aug. 20, 2021	0.4460	0.4460	0.4460	0.4460	0.4460	-
Aug. 19, 2021	0.4520	0.4520	0.4520	0.4520	0.4520	-
Aug. 18, 2021	0.4540	0.4540	0.4540	0.4540	0.4540	-
Aug. 17, 2021	0.4920	0.4920	0.4920	0.4920	0.4920	-
Aug. 16, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug. 13, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug. 12, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 11, 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug. 10, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug. 09, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug. 06, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug. 05, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug. 04, 2021	0.5150	0.5150	0.5150	0.5150	0.5150	22
Aug. 03, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug. 02, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	1,000
Jul. 30, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul. 29, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul. 28, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul. 27, 2021	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jul. 26, 2021	0.4960	0.4960	0.4960	0.4960	0.4960	-
Jul. 23, 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jul. 22, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul. 21, 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jul. 20, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul. 19, 2021	0.4960	0.4960	0.4960	0.4960	0.4960	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.28%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD68,073.98-4,969.66(-6.80%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Kelso Technologies Inc. (LB4A.F)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.28%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
68,073.98
-4,969.66(-6.80%)