Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Kelso Technologies Inc | KLS | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.175 | 0.175 | 0.18 | 0.18 | 0.175 |
KLS Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.155 | 0.18 | 0.155 | 0.1683889 | 42,504 | 0.025 | 16.13% |
1 Month | 0.155 | 0.18 | 0.14 | 0.1649711 | 18,381 | 0.025 | 16.13% |
3 Months | 0.205 | 0.21 | 0.12 | 0.1560842 | 25,570 | -0.025 | -12.20% |
6 Months | 0.27 | 0.345 | 0.12 | 0.1849934 | 23,056 | -0.09 | -33.33% |
1 Year | 0.315 | 0.54 | 0.12 | 0.2457368 | 18,966 | -0.135 | -42.86% |
3 Years | 0.83 | 1.23 | 0.12 | 0.4868761 | 15,518 | -0.65 | -78.31% |
5 Years | 1.72 | 2.19 | 0.12 | 0.9607785 | 27,988 | -1.54 | -89.53% |
KLS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.175 | 30,000 |
May 07 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.175 | 0.17 | 53,520 |
May 06 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.175 | 0.165 | 23,500 |
May 03 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.175 | 0.17 | 38,500 |
May 02 2024 | 0.17 | 0.01 | 6.25% | 0.165 | 0.175 | 0.165 | 36,000 |
May 01 2024 | 0.16 | 0.015 | 10.34% | 0.155 | 0.16 | 0.155 | 61,000 |
Apr 30 2024 | 0.145 | -0.015 | -9.38% | 0.145 | 0.145 | 0.145 | 1,000 |
Apr 29 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 315 |
Apr 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 25 2024 | 0.16 | 0.015 | 10.34% | 0.15 | 0.16 | 0.15 | 59,650 |
Apr 24 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0 |
Apr 23 2024 | 0.145 | 0.005 | 3.57% | 0.145 | 0.145 | 0.145 | 1,000 |
Apr 22 2024 | 0.14 | -0.02 | -12.50% | 0.14 | 0.14 | 0.14 | 2,500 |
Apr 19 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 18 2024 | 0.16 | -0.005 | -3.03% | 0.15 | 0.16 | 0.14 | 5,525 |
Apr 17 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.165 | 8,000 |
Apr 16 2024 | 0.155 | 0.01 | 6.90% | 0.15 | 0.155 | 0.15 | 5,580 |
Apr 15 2024 | 0.145 | -0.01 | -6.45% | 0.15 | 0.15 | 0.145 | 6,950 |
Apr 12 2024 | 0.155 | -0.01 | -6.06% | 0.16 | 0.16 | 0.155 | 4,500 |
Apr 11 2024 | 0.165 | 0.015 | 10.00% | 0.15 | 0.165 | 0.15 | 19,310 |
Apr 10 2024 | 0.15 | 0.005 | 3.45% | 0.155 | 0.155 | 0.15 | 4,000 |
Apr 09 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 3,520 |