Kelso Technologies Historical Data - KIQ

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kelso Technologies Inc KIQ AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01885 -2.48% 0.74115 0.7796 0.7393 0.744 0.76 18:01:18
more quote information »

KIQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.7030.77960.68220.73395k0.038155.43%
1 Month0.840.86410.68220.762520k-0.09885-11.77%
3 Months1.41.430.60970.889339k-0.65885-47.06%
6 Months0.931.850.60971.221558k-0.18885-20.31%
1 Year0.441.850.35910.7291108k0.3011568.44%
3 Years0.84481.850.23920.636072k-0.10365-12.27%
5 Years5.456.24740.23920.928352k-4.70885-86.40%

KIQ 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 20190.76+0.0266+3.63%0.74610.76189
Oct 11 20190.7334+0.0104+1.44%0.68220.74811,236
Oct 10 20190.723-0.0249-3.33%0.7140.766,947
Oct 09 20190.7479-0.002-0.27%0.7130.772,565
Oct 08 20190.7499+0.025+3.45%0.7030.76192,552
Oct 07 20190.7249-0.0062-0.85%0.71150.73526,743
Oct 04 20190.7311+0.0082+1.13%0.7030.74396,531
Oct 03 20190.7229-0.021-2.82%0.7030.7631,831
Oct 02 20190.7439+0.0139+1.90%0.71010.7439735
Oct 01 20190.73+0.0179+2.51%0.72660.761928,728
Sep 30 20190.7121-0.0529-6.92%0.7040.7951,534
Sep 27 20190.765-0.005-0.65%0.74690.806,132
Sep 26 20190.77-0.03-3.75%0.75510.8029,145
Sep 25 20190.80-0.01-1.23%0.77010.824134,069
Sep 24 20190.81+0.0175+2.21%0.780.821714,435
Sep 23 20190.7925+0.0025+0.32%0.790.82321,605
Sep 20 20190.79+0.0064+0.82%0.780.81127,438
Sep 19 20190.7836-0.0164-2.05%0.780.8146,125
Sep 18 20190.80-0.0001-0.01%0.800.8327,545
Sep 17 20190.8001-0.0399-4.75%0.80010.864144,492
Sep 16 20190.84+0.0509+6.45%0.8206550.842,027
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.