KIQ

Kelso Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kelso Technologies Inc KIQ AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0081 -0.98% 0.8151 14:59:06
Open Price Low Price High Price Close Price Prev Close
0.82 0.801 0.8398 0.8232
more quote information »

KIQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.011.10990.8010.97483952,767,304-0.1949-19.3%
1 Month1.031.200.79111.054,760,886-0.2149-20.86%
3 Months0.69011.480.671.054,964,4280.12518.11%
6 Months0.561.480.4451.032,432,1310.255145.55%
1 Year0.521.480.4451.021,219,6890.295156.75%
3 Years0.60981.850.35910.9760215468,5150.205333.67%
5 Years0.90091.850.23920.9606618294,726-0.0858-9.52%

KIQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 0.8232 -0.0678 -7.61% 0.8734 0.8849 0.82 1,363,050
Apr 09 2021 0.891 -0.035 -3.78% 0.92 0.945 0.88 1,270,244
Apr 08 2021 0.926 -0.0144 -1.53% 0.9404 0.984799 0.902 2,002,210
Apr 07 2021 0.9404 -0.1096 -10.44% 1.02 1.03 0.94 2,560,014
Apr 06 2021 1.05 0.06 6.05% 1.01 1.1099 0.99 6,641,001
Apr 05 2021 0.9901 -0.0899 -8.32% 1.08 1.09 0.97 5,721,034
Apr 01 2021 1.08 -0.09 -7.69% 1.12 1.14 1.02 8,377,851
Mar 31 2021 1.17 0.07 6.36% 1.15 1.20 1.0701 17,245,433
Mar 30 2021 1.10 0.05 4.76% 1.01 1.11 0.9605 6,069,284
Mar 29 2021 1.05 -0.02 -1.87% 1.06 1.09 0.941 4,191,420
Mar 26 2021 1.07 0.09 9.18% 1.01 1.13 0.9407 13,406,541
Mar 25 2021 0.98 0.126 14.75% 0.8101 1.02 0.7911 11,441,486
Mar 24 2021 0.854 -0.0369 -4.14% 0.90 0.9097 0.8326 1,120,050
Mar 23 2021 0.890899 -0.0891 -9.09% 0.9701 0.974899 0.88 1,466,787
Mar 22 2021 0.98 0.04 4.26% 0.96 0.99 0.91 3,230,492
Mar 19 2021 0.94 0.00 0.0% 0.9129 0.98 0.9129 700,359
Mar 18 2021 0.94 -0.03 -3.09% 0.99 0.998 0.913201 844,436
Mar 17 2021 0.97 0.0009 0.09% 0.925 1.03 0.88 1,404,710
Mar 16 2021 0.9691 -0.0609 -5.91% 1.03 1.03 0.9516 1,400,431
Mar 15 2021 1.03 0.06 6.17% 1.03 1.06 0.97 3,183,200
See More Historical Prices »


Your Recent History
AMEX
KIQ
Kelso Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.