STOCKS FALL, EXTENDING STREAK OF CHOPPY TRADING

Consumer sentiment rose by a smaller-than-expected margin in September after August's decade-low

Kelso Technologies Inc. (LB4A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5500-0.0100 (-1.79%)

As of 8:00AM CEST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	3,500
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	-
Jul. 16, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jul. 15, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul. 14, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul. 13, 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jul. 12, 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jul. 09, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul. 08, 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jul. 07, 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jul. 06, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul. 05, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul. 02, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul. 01, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun. 30, 2021	0.5500	0.5650	0.5500	0.5650	0.5650	5,000
Jun. 29, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	900
Jun. 28, 2021	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jun. 25, 2021	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun. 24, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun. 23, 2021	0.5650	0.5950	0.5650	0.5950	0.5950	4,900
Jun. 22, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun. 21, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun. 18, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun. 17, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun. 16, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun. 15, 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jun. 14, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun. 11, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun. 10, 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jun. 09, 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jun. 08, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun. 07, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	3,200
Jun. 04, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun. 03, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun. 02, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun. 01, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 31, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 28, 2021	0.5150	0.5150	0.5150	0.5150	0.5150	-
May 27, 2021	0.5050	0.5050	0.5050	0.5050	0.5050	-
May 26, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 25, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 21, 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
May 20, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 19, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 18, 2021	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 17, 2021	0.5100	0.5600	0.5100	0.5550	0.5550	9,900
May 14, 2021	0.4820	0.4820	0.4820	0.4820	0.4820	-
May 13, 2021	0.5150	0.5150	0.5150	0.5150	0.5150	-
May 12, 2021	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 11, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
May 10, 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
May 07, 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
May 06, 2021	0.5850	0.5850	0.5850	0.5850	0.5850	-
May 05, 2021	0.6050	0.6050	0.6050	0.6050	0.6050	-
May 04, 2021	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 03, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr. 30, 2021	0.6550	0.6550	0.6550	0.6550	0.6550	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,484.66-117.44(-0.57%)

S&P 5004,440.92-32.83(-0.73%)

DOW34,578.29-173.03(-0.50%)

CAD/USD0.7854-0.0033(-0.42%)

CRUDE OIL71.59-1.02(-1.40%)

BTC-CAD60,541.95-989.19(-1.61%)

STOCKS FALL, EXTENDING STREAK OF CHOPPY TRADING

Kelso Technologies Inc. (LB4A.F)

S&P/TSX
20,484.66
-117.44(-0.57%)

S&P 500
4,440.92
-32.83(-0.73%)

DOW
34,578.29
-173.03(-0.50%)

CAD/USD
0.7854
-0.0033(-0.42%)

CRUDE OIL
71.59
-1.02(-1.40%)

BTC-CAD
60,541.95
-989.19(-1.61%)