Kelso Technologies Inc (KIQ) Historical Stock Data
0.35 ↑0.00 (0.32%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, KIQ is down -1.06% a day on average. There have been 13 days where Kelso Technologies Inc closed green and 17 days where KIQ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-20 | 0.33 | 0.35 | ↑$0.02 (7.33%) | 0.33 | 0.35 | 16K |
2022-05-19 | 0.32 | 0.35 | ↑$0.03 (7.85%) | 0.32 | 0.35 | 32.21K |
2022-05-18 | 0.35 | 0.34 | ↓$0.00 (-0.69%) | 0.34 | 0.35 | 57.85K |
2022-05-17 | 0.34 | 0.35 | ↑$0.00 (0.73%) | 0.33 | 0.35 | 42.27K |
2022-05-16 | 0.34 | 0.34 | ↑$0.01 (2.12%) | 0.33 | 0.35 | 102.11K |
2022-05-13 | 0.35 | 0.33 | ↓$0.02 (-5.43%) | 0.32 | 0.35 | 67.60K |
2022-05-12 | 0.32 | 0.31 | ↓$0.01 (-4.26%) | 0.31 | 0.34 | 223.79K |
2022-05-11 | 0.33 | 0.31 | ↓$0.02 (-6.03%) | 0.31 | 0.33 | 70.03K |
2022-05-10 | 0.33 | 0.32 | ↓$0.01 (-1.91%) | 0.31 | 0.35 | 216.10K |
2022-05-09 | 0.37 | 0.33 | ↓$0.03 (-9.49%) | 0.33 | 0.37 | 63.97K |
2022-05-06 | 0.38 | 0.37 | ↓$0.01 (-3.17%) | 0.35 | 0.38 | 56.38K |
2022-05-05 | 0.38 | 0.36 | ↓$0.02 (-6.18%) | 0.36 | 0.38 | 115.18K |
2022-05-04 | 0.38 | 0.38 | ↓$0.00 (-0.81%) | 0.37 | 0.40 | 95.98K |
2022-05-03 | 0.38 | 0.38 | ↑$0.01 (1.75%) | 0.38 | 0.41 | 50.32K |
2022-05-02 | 0.39 | 0.39 | ↑$0.00 (0.36%) | 0.38 | 0.41 | 149.79K |
2022-04-29 | 0.40 | 0.36 | ↓$0.04 (-9.02%) | 0.36 | 0.43 | 133.32K |
2022-04-28 | 0.41 | 0.42 | ↑$0.01 (2.13%) | 0.38 | 0.42 | 126.68K |
2022-04-27 | 0.41 | 0.40 | ↓$0.01 (-2.91%) | 0.38 | 0.41 | 79.06K |
2022-04-26 | 0.40 | 0.40 | ↓$0.00 (-0.45%) | 0.39 | 0.41 | 116.69K |
2022-04-25 | 0.41 | 0.41 | ↑$0.00 (0.10%) | 0.40 | 0.43 | 21.03K |
2022-04-22 | 0.43 | 0.41 | ↓$0.02 (-5.31%) | 0.41 | 0.44 | 205.94K |
2022-04-21 | 0.44 | 0.43 | ↓$0.02 (-3.44%) | 0.41 | 0.44 | 161.80K |
2022-04-20 | 0.42 | 0.42 | ↓$0.00 (-0.47%) | 0.41 | 0.44 | 53.06K |
2022-04-19 | 0.42 | 0.43 | ↑$0.01 (3.30%) | 0.42 | 0.43 | 55.69K |
2022-04-18 | 0.41 | 0.42 | ↑$0.01 (1.64%) | 0.41 | 0.44 | 35.71K |
2022-04-14 | 0.42 | 0.43 | ↑$0.01 (2.43%) | 0.41 | 0.43 | 28.25K |
2022-04-13 | 0.41 | 0.43 | ↑$0.02 (5.34%) | 0.41 | 0.44 | 83.85K |
2022-04-12 | 0.42 | 0.42 | ↑$0.00 (0.83%) | 0.42 | 0.44 | 49.52K |
2022-04-11 | 0.45 | 0.42 | ↓$0.03 (-7.31%) | 0.37 | 0.46 | 163.11K |
2022-04-08 | 0.46 | 0.46 | ↓$0.00 (-0.94%) | 0.45 | 0.46 | 34.10K |
Create an account or log in to view more rows.
$KIQ oversold
$KIQ I gave in! Bought more 100 shares
$KIQ News Plz.....
$KIQ buying time
added
$KIQ gonna come down hard today
$KIQ It's coming
load 'em up.
$KIQ Bull flag forming?