Koil Energy Solutions Inc (QB) (KLNG)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.0752688172 | 0.93 | 0.95 | 0.875 | 7365 | 0.92030301 | CS |
| 4 | 0.13 | 16.049382716 | 0.81 | 0.96 | 0.7453 | 8073 | 0.88317936 | CS |
| 12 | 0.4825 | 105.464480874 | 0.4575 | 0.96 | 0.4505 | 19600 | 0.75478859 | CS |
| 26 | 0.38 | 67.8571428571 | 0.56 | 0.96 | 0.42 | 17124 | 0.64917484 | CS |
| 52 | 0.3888 | 70.5370101597 | 0.5512 | 0.96 | 0.42 | 12642 | 0.61869238 | CS |
| 156 | 0.33 | 54.0983606557 | 0.61 | 0.96 | 0.42 | 10967 | 0.602932 | CS |
| 260 | 0.33 | 54.0983606557 | 0.61 | 0.96 | 0.42 | 10967 | 0.602932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.94 | 0.035 | 3.87 | 0.935 | 0.95 | 0.925 | 70415 |
| 1721078940 | 0.905 | -0.024 | -2.58 | 0.905 | 0.905 | 0.9008 | 11100 |
| 1720819200 | 0.929 | 0.004 | 0.43 | 0.922 | 0.929 | 0.922 | 5705 |
| 1720733280 | 0.925 | -0.004 | -0.43 | 0.922 | 0.929 | 0.922 | 13721 |
| 1720646880 | 0.929 | -0.001 | -0.11 | 0.875 | 0.929 | 0.875 | 5301 |
| 1720560540 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 1000 |
| 1720473600 | 0.93 | 0 | 0.00 | 0.96 | 0.96 | 0.93 | 8285 |
| 1720214640 | 0.93 | 0.02 | 2.20 | 0.93 | 0.93 | 0.9 | 9528 |
| 1720042140 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719955740 | 0.91 | 0.071 | 8.46 | 0.7459 | 0.91 | 0.7459 | 26997 |
| 1719868980 | 0.839 | 0.0200001 | 2.44 | 0.7453 | 0.839 | 0.7453 | 878 |
| 1719609600 | 0.8189999 | 0 | 0.00 | 0.8189999 | 0.8189999 | 0.8189999 | 0 |
| 1719523200 | 0.8189999 | -0.001 | -0.12 | 0.8189999 | 0.8189999 | 0.8189999 | 197 |
| 1719437040 | 0.8199999 | -0.00665 | -0.80 | 0.8199999 | 0.8199999 | 0.8199999 | 6720 |
| 1719350880 | 0.82665 | 0.02665 | 3.33 | 0.8175 | 0.839 | 0.8 | 6809 |
| 1719264540 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 6010 |
| 1719005220 | 0.8 | -0.01 | -1.23 | 0.76 | 0.8043749 | 0.76 | 18500 |
| 1718918640 | 0.81 | 0.0025 | 0.31 | 0.81 | 0.81 | 0.81 | 350 |
| 1718746080 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1718659680 | 0.8075 | 0.0625 | 8.39 | 0.75 | 0.8075 | 0.75 | 23178 |
| 1718400540 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1718314140 | 0.745 | -0.095 | -11.31 | 0.80745 | 0.80745 | 0.62 | 81821 |
| 1718227380 | 0.84 | 0.015 | 1.82 | 0.84 | 0.84 | 0.84 | 200 |
| 1718141340 | 0.825 | 0.013 | 1.60 | 0.81725 | 0.8325 | 0.8075 | 5000 |
| 1718054880 | 0.812 | -0.018 | -2.17 | 0.805 | 0.812 | 0.7701 | 2550 |
| 1717795800 | 0.83 | -0.015 | -1.78 | 0.88 | 0.88 | 0.7901 | 42300 |
| 1717709400 | 0.845 | 0.095 | 12.67 | 0.7597 | 0.85 | 0.7597 | 98758 |
| 1717622460 | 0.75 | 0.0472 | 6.72 | 0.72 | 0.7614 | 0.68565 | 104802 |
| 1717536360 | 0.7028 | -0.0072 | -1.01 | 0.7028 | 0.7028 | 0.7028 | 289 |
| 1717450140 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717190940 | 0.71 | 0.01 | 1.43 | 0.71 | 0.72 | 0.71 | 5550 |
| 1717104420 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1717018020 | 0.7 | -0.015 | -2.10 | 0.73 | 0.73 | 0.7 | 4500 |
| 1716931740 | 0.715 | -0.0005 | -0.07 | 0.7 | 0.715 | 0.7 | 3001 |
| 1716585840 | 0.7155 | -0.0145 | -1.99 | 0.73 | 0.73 | 0.7155 | 7100 |
| 1716499740 | 0.73 | -0.0199 | -2.65 | 0.74 | 0.74 | 0.73 | 3306 |
| 1716412800 | 0.7499 | 0.0449 | 6.37 | 0.715 | 0.7499 | 0.715 | 8500 |
| 1716326940 | 0.705 | 0.0110001 | 1.59 | 0.7 | 0.705 | 0.7 | 6868 |
| 1716240180 | 0.6939999 | 0.004 | 0.58 | 0.6939999 | 0.6939999 | 0.6939999 | 200 |
| 1715981340 | 0.6899999 | -0.01 | -1.43 | 0.685 | 0.6925 | 0.685 | 7000 |
| 1715894400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715808000 | 0.7 | 0 | 0.00 | 0.7000999 | 0.7000999 | 0.7 | 10100 |
| 1715722140 | 0.7 | -0.0325 | -4.44 | 0.7155 | 0.7155 | 0.7 | 9600 |
| 1715635200 | 0.7325 | -0.0002 | -0.03 | 0.7325 | 0.7325 | 0.7325 | 105 |
| 1715376000 | 0.7327 | -0.0172 | -2.29 | 0.7327 | 0.7327 | 0.7327 | 110 |
| 1715289720 | 0.7499 | 0.0441 | 6.25 | 0.715 | 0.75 | 0.715 | 6613 |
| 1715203200 | 0.7058 | -0.0239 | -3.28 | 0.725 | 0.725 | 0.6999 | 26707 |
| 1715117340 | 0.7297 | 0.2397 | 48.92 | 0.64 | 0.7995 | 0.55 | 282399 |
| 1715030940 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1714771740 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 210 |
| 1714685340 | 0.49 | 0.0044 | 0.91 | 0.49 | 0.49 | 0.49 | 7800 |
| 1714599000 | 0.4856 | 0 | 0.00 | 0.4856 | 0.4856 | 0.4856 | 0 |
| 1714512600 | 0.4856 | 0.0144 | 3.06 | 0.4712 | 0.48848 | 0.4712 | 1800 |
| 1714425720 | 0.4712 | -0.0003 | -0.06 | 0.4712 | 0.4712 | 0.4712 | 850 |
| 1714166700 | 0.4715 | 0 | 0.00 | 0.4715 | 0.4715 | 0.4715 | 0 |
| 1714080300 | 0.4715 | 0 | 0.00 | 0.475775 | 0.475775 | 0.4715 | 3500 |
| 1713994020 | 0.4715 | 0.021 | 4.66 | 0.5 | 0.56 | 0.4715 | 43870 |
| 1713907740 | 0.4505 | -0.0145 | -3.12 | 0.4575 | 0.4575 | 0.4505 | 1500 |
| 1713821100 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1713561900 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1713475500 | 0.465 | 0.015 | 3.33 | 0.465 | 0.465 | 0.465 | 100 |
| 1713389100 | 0.45 | -0.035 | -7.22 | 0.49 | 0.49 | 0.45 | 9215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
