Kelso Technologies Inc (KIQ) Historical Stock Data

0.21 ↑0.00 (2.34%)

As of September 20, 2023, 2:40pm EST.

Historical Data

In the past 30 trading days, KIQ is down -1.12% a day on average. There have been 11 days where Kelso Technologies Inc closed green and 19 days where KIQ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-22	0.22	0.21	↓$0.01 (-4.11%)	0.21	0.22	9.68K
2023-09-21	0.23	0.21	↓$0.02 (-9.92%)	0.21	0.23	15.02K
2023-09-20	0.22	0.22	↓$0.01 (-2.38%)	0.21	0.22	111.19K
2023-09-19	0.23	0.22	↓$0.01 (-5.00%)	0.21	0.23	6.70K
2023-09-18	0.24	0.23	↓$0.00 (-0.85%)	0.22	0.24	9.15K
2023-09-15	0.24	0.23	↓$0.00 (-1.48%)	0.23	0.24	12.66K
2023-09-14	0.24	0.24	↑$0.00 (0.77%)	0.23	0.24	21.22K
2023-09-13	0.23	0.23	↑$0.00 (1.69%)	0.23	0.24	8.12K
2023-09-12	0.24	0.22	↓$0.02 (-6.38%)	0.21	0.24	160.63K
2023-09-11	0.24	0.23	↓$0.00 (-0.47%)	0.23	0.24	7.44K
2023-09-08	0.23	0.24	↑$0.01 (6.48%)	0.23	0.24	6.18K
2023-09-07	0.25	0.23	↓$0.02 (-8.80%)	0.23	0.25	7.97K
2023-09-06	0.27	0.23	↓$0.04 (-15.93%)	0.23	0.27	123.22K
2023-09-05	0.25	0.24	↓$0.01 (-4.92%)	0.24	0.26	23.88K
2023-09-01	0.26	0.25	↓$0.00 (-1.20%)	0.24	0.26	11.34K
2023-08-31	0.24	0.28	↑$0.05 (19.15%)	0.24	0.28	59.31K
2023-08-30	0.25	0.24	↓$0.01 (-4.08%)	0.24	0.25	11.39K
2023-08-29	0.24	0.24	↑$0.00 (1.21%)	0.24	0.25	57.02K
2023-08-28	0.24	0.24	↑$0.00 (1.25%)	0.24	0.24	14.38K
2023-08-25	0.24	0.24	↑$0.00 (0.33%)	0.24	0.24	13.82K
2023-08-24	0.24	0.25	↑$0.01 (3.33%)	0.24	0.25	28.13K
2023-08-23	0.25	0.24	↓$0.01 (-4.31%)	0.24	0.25	31.99K
2023-08-22	0.25	0.25	↓$0.00 (-0.75%)	0.25	0.25	10.69K
2023-08-21	0.26	0.25	↓$0.00 (-1.57%)	0.25	0.26	15.30K
2023-08-18	0.25	0.27	↑$0.01 (5.16%)	0.25	0.27	27.98K
2023-08-17	0.25	0.25	↑$0.00 (1.52%)	0.25	0.26	14.98K
2023-08-16	0.26	0.25	↓$0.01 (-3.11%)	0.25	0.26	79.75K
2023-08-15	0.27	0.26	↓$0.01 (-4.29%)	0.25	0.27	67.65K
2023-08-14	0.28	0.26	↓$0.02 (-6.91%)	0.26	0.28	59.43K
2023-08-11	0.25	0.28	↑$0.03 (12.01%)	0.24	0.28	62.97K