Quantcast

Kelso Technologies Inc Ordinary Shares Historical Stock Prices

KIQ 
$0.4799
*  
0.0153
3.29%
Get KIQ Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading KIQ now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.55 0.67 0.4428 0.4799 2,104,547
08/13/2018 0.47 0.485 0.4523 0.4646 5,352
08/10/2018 0.448 0.4699 0.448 0.4698 968
08/09/2018 0.4677 0.4678 0.4442 0.4664 10,172
08/08/2018 0.4612 0.486 0.45 0.47 46,991
08/07/2018 0.505 0.505 0.4501 0.4502 51,426
08/06/2018 0.4571 0.4571 0.4475 0.4475 14,601
08/03/2018 0.4571 0.4571 0.4475 0.4475 42,701
08/02/2018 0.5 0.5 0.4516 0.4673 9,162
08/01/2018 0.4801 0.4951 0.446 0.4718 47,654
07/31/2018 0.5046 0.5193 0.49 0.4935 12,055
07/30/2018 0.4901 0.505 0.49 0.505 11,180
07/27/2018 0.5056 0.53 0.489 0.5145 39,312
07/26/2018 0.49 0.52 0.48 0.5097 36,911
07/25/2018 0.4916 0.51 0.472 0.4982 11,083
07/24/2018 0.49 0.5053 0.49 0.4985 24,475
07/23/2018 0.495 0.5155 0.495 0.5 11,235
07/20/2018 0.5 0.5511 0.5 0.5099 23,377
07/19/2018 0.47 0.587 0.46 0.501 213,675
07/18/2018 0.5 0.5009 0.48 0.4837 37,343
07/17/2018 0.53 0.53 0.4731 0.4816 94,422
07/16/2018 0.55 0.5962 0.5 0.5 119,547
07/13/2018 0.52 0.62 0.4505 0.6 614,387
07/12/2018 0.5 0.96 0.4883 0.56 6,863,348
07/11/2018 0.39 0.4773 0.39 0.4769 64,515
07/10/2018 0.4458 0.4458 0.4016 0.4158 9,295
07/09/2018 0.4167 0.4285 0.4167 0.4246 6,682
07/06/2018 0.41 0.4298 0.4024 0.4168 14,583
07/05/2018 0.41 0.4136 0.41 0.41 6,539
07/03/2018 0.4312 0.4355 0.41 0.41 13,496
07/02/2018 0.3869 0.4322 0.3869 0.4322 1,443
06/29/2018 0.3869 0.4322 0.3869 0.4322 876
06/28/2018 0.4516 0.4612 0.4374 0.4498 7,300
06/27/2018 0.47 0.47 0.43 0.43 9,056
06/26/2018 0.473 0.473 0.473 0.473 442
06/25/2018 0.4672 0.4717 0.4394 0.4394 5,712
06/22/2018 0.4684 0.4699 0.45 0.46 9,526
06/21/2018 0.475 0.4752 0.4257 0.4723 17,889
06/20/2018 0.473 0.49 0.473 0.4731 17,774
06/19/2018 0.4734 0.4933 0.473 0.49 19,194
06/18/2018 0.473 0.484 0.473 0.476 9,881
06/15/2018 0.5055 0.5055 0.473 0.473 26,571
06/14/2018 0.475 0.486 0.473 0.4815 12,826
06/13/2018 0.51 0.51 0.473 0.473 13,740
06/12/2018 0.481 0.486 0.473 0.473 12,351
06/11/2018 0.48 0.48 0.473 0.4731 3,979
06/08/2018 0.48 0.48 0.473 0.473 23,879
06/07/2018 0.473 0.4808 0.473 0.48 8,567
06/06/2018 0.5 0.5053 0.473 0.473 12,612
06/05/2018 0.473 0.5 0.473 0.48 11,553
06/04/2018 0.5197 0.5197 0.5 0.5 5,078
06/01/2018 0.5197 0.5197 0.508 0.508 1,511
05/31/2018 0.5381 0.5381 0.508 0.5197 9,573
05/30/2018 0.5107 0.5385 0.51 0.53 8,269
05/29/2018 0.56 0.56 0.508 0.5316 14,379
05/25/2018 0.6 0.6 0.511 0.535 15,392
05/24/2018 0.5154 0.527 0.511 0.5117 2,688
05/23/2018 0.52 0.5204 0.5154 0.5154 7,553
05/22/2018 0.534 0.534 0.5 0.52 20,505
05/21/2018 0.5251 0.5254 0.525 0.5254 1,283
05/18/2018 0.5251 0.5254 0.525 0.5254 19,121
05/17/2018 0.4863 0.5558 0.4863 0.527 8,850
05/16/2018 0.5578 0.5578 0.5294 0.5404 19,026
05/15/2018 0.5452 0.5578 0.5416 0.5578 2,807
05/14/2018 0.55 0.655 0.4973 0.5578 99,147
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KIQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio