Kelso Technologies Inc. (LB4A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2960

+0.0020

(+0.68%)

At close: 08:00AM CEST

Time Period:

Oct 04, 2021 - Oct 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	0.2960	0.2960	0.2960	0.2960	0.2960	2
Sept 30, 2022	0.2940	0.2940	0.2940	0.2940	0.2940	-
Sept 29, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sept 28, 2022	0.2960	0.2960	0.2960	0.2960	0.2960	-
Sept 27, 2022	0.3040	0.3040	0.3040	0.3040	0.3040	-
Sept 26, 2022	0.3080	0.3080	0.3080	0.3080	0.3080	-
Sept 23, 2022	0.3160	0.3160	0.3160	0.3160	0.3160	-
Sept 22, 2022	0.3340	0.3340	0.3340	0.3340	0.3340	-
Sept 21, 2022	0.3220	0.3220	0.3220	0.3220	0.3220	-
Sept 20, 2022	0.3340	0.3340	0.3340	0.3340	0.3340	-
Sept 19, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sept 16, 2022	0.3480	0.3480	0.3480	0.3480	0.3480	-
Sept 15, 2022	0.3420	0.3420	0.3420	0.3420	0.3420	-
Sept 14, 2022	0.3220	0.3220	0.3220	0.3420	0.3420	-
Sept 13, 2022	0.3420	0.3420	0.3420	0.3420	0.3420	-
Sept 12, 2022	0.3280	0.3280	0.3280	0.3280	0.3280	-
Sept 09, 2022	0.3280	0.3280	0.3280	0.3280	0.3280	-
Sept 08, 2022	0.3460	0.3460	0.3460	0.3460	0.3460	-
Sept 07, 2022	0.3520	0.3520	0.3520	0.3520	0.3520	-
Sept 06, 2022	0.3520	0.3520	0.3520	0.3520	0.3520	-
Sept 05, 2022	0.3540	0.3540	0.3540	0.3540	0.3540	-
Sept 02, 2022	0.3240	0.3240	0.3240	0.3240	0.3240	-
Sept 01, 2022	0.3520	0.3520	0.3520	0.3520	0.3520	-
Aug 31, 2022	0.3540	0.3540	0.3540	0.3540	0.3540	-
Aug 30, 2022	0.3420	0.3420	0.3420	0.3420	0.3420	-
Aug 29, 2022	0.3580	0.3580	0.3580	0.3580	0.3580	-
Aug 26, 2022	0.3420	0.3420	0.3420	0.3420	0.3420	-
Aug 25, 2022	0.3440	0.3440	0.3440	0.3440	0.3440	-
Aug 24, 2022	0.3420	0.3420	0.3420	0.3420	0.3420	-
Aug 23, 2022	0.3560	0.3560	0.3560	0.3560	0.3560	-
Aug 22, 2022	0.3380	0.3380	0.3380	0.3380	0.3380	-
Aug 19, 2022	0.3560	0.3560	0.3560	0.3560	0.3560	-
Aug 18, 2022	0.3240	0.3240	0.3240	0.3240	0.3240	-
Aug 17, 2022	0.3340	0.3340	0.3340	0.3340	0.3340	-
Aug 16, 2022	0.3540	0.3540	0.3540	0.3540	0.3540	-
Aug 15, 2022	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 12, 2022	0.3240	0.3240	0.3240	0.3240	0.3240	-
Aug 11, 2022	0.3460	0.3460	0.3460	0.3460	0.3460	-
Aug 10, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 09, 2022	0.3620	0.3620	0.3620	0.3620	0.3620	-
Aug 08, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 05, 2022	0.3460	0.3460	0.3460	0.3460	0.3460	-
Aug 04, 2022	0.3520	0.3520	0.3520	0.3520	0.3520	-
Aug 03, 2022	0.3480	0.3480	0.3480	0.3480	0.3480	-
Aug 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 01, 2022	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jul 29, 2022	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jul 28, 2022	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jul 27, 2022	0.2720	0.2720	0.2720	0.2720	0.2720	-
Jul 26, 2022	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jul 25, 2022	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jul 22, 2022	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jul 21, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 20, 2022	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 19, 2022	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jul 18, 2022	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jul 15, 2022	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jul 14, 2022	0.2960	0.2960	0.2960	0.2960	0.2960	-
Jul 13, 2022	0.2980	0.2980	0.2980	0.2980	0.2980	-
Jul 12, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2022	0.2960	0.2960	0.2960	0.2960	0.2960	-
Jul 08, 2022	0.2920	0.2920	0.2920	0.2920	0.2920	-
Jul 07, 2022	0.2980	0.2980	0.2980	0.2980	0.2980	-
Jul 06, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 05, 2022	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jul 04, 2022	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jul 01, 2022	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jun 30, 2022	0.2620	0.2620	0.2620	0.2620	0.2620	-
Jun 29, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 28, 2022	0.2780	0.2780	0.2780	0.2780	0.2780	-
Jun 27, 2022	0.2780	0.2780	0.2780	0.2780	0.2780	-
Jun 24, 2022	0.2960	0.2960	0.2960	0.2960	0.2960	-
Jun 23, 2022	0.2960	0.2960	0.2960	0.2960	0.2960	-
Jun 22, 2022	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jun 21, 2022	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jun 20, 2022	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jun 17, 2022	0.2820	0.2820	0.2820	0.2820	0.2820	-
Jun 16, 2022	0.3120	0.3120	0.3120	0.3120	0.3120	-
Jun 15, 2022	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jun 14, 2022	0.2780	0.2780	0.2780	0.2780	0.2780	-
Jun 13, 2022	0.2980	0.2980	0.2980	0.2980	0.2980	-
Jun 10, 2022	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jun 09, 2022	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jun 08, 2022	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jun 07, 2022	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jun 06, 2022	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jun 03, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 02, 2022	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jun 01, 2022	0.3160	0.3160	0.3160	0.3160	0.3160	-
May 31, 2022	0.3040	0.3040	0.3040	0.3040	0.3040	-
May 30, 2022	0.3040	0.3040	0.3040	0.3040	0.3040	-
May 27, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 26, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 25, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 24, 2022	0.2960	0.2960	0.2960	0.2960	0.2960	-
May 23, 2022	0.2980	0.2980	0.2980	0.2980	0.2980	-
May 20, 2022	0.2980	0.2980	0.2980	0.2980	0.2980	-
May 19, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 18, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 17, 2022	0.3020	0.3020	0.3020	0.3020	0.3020	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,881.19+436.97(+2.37%)

S&P 5003,678.43+92.81(+2.59%)

DOW29,490.89+765.38(+2.66%)

CAD/USD0.7334-0.0009(-0.12%)

CRUDE OIL83.630.00(0.00%)

BTC-CAD26,765.05+572.58(+2.19%)

Kelso Technologies Inc. (LB4A.F)

S&P/TSX
18,881.19
+436.97(+2.37%)

S&P 500
3,678.43
+92.81(+2.59%)

DOW
29,490.89
+765.38(+2.66%)

CAD/USD
0.7334
-0.0009(-0.12%)

CRUDE OIL
83.63
0.00(0.00%)

BTC-CAD
26,765.05
+572.58(+2.19%)