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.

DateOpenCloseChangeLowHighVolume
2022-05-200.330.35↑$0.02 (7.33%)0.330.3516K
2022-05-190.320.35↑$0.03 (7.85%)0.320.3532.21K
2022-05-180.350.34↓$0.00 (-0.69%)0.340.3557.85K
2022-05-170.340.35↑$0.00 (0.73%)0.330.3542.27K
2022-05-160.340.34↑$0.01 (2.12%)0.330.35102.11K
2022-05-130.350.33↓$0.02 (-5.43%)0.320.3567.60K
2022-05-120.320.31↓$0.01 (-4.26%)0.310.34223.79K
2022-05-110.330.31↓$0.02 (-6.03%)0.310.3370.03K
2022-05-100.330.32↓$0.01 (-1.91%)0.310.35216.10K
2022-05-090.370.33↓$0.03 (-9.49%)0.330.3763.97K
2022-05-060.380.37↓$0.01 (-3.17%)0.350.3856.38K
2022-05-050.380.36↓$0.02 (-6.18%)0.360.38115.18K
2022-05-040.380.38↓$0.00 (-0.81%)0.370.4095.98K
2022-05-030.380.38↑$0.01 (1.75%)0.380.4150.32K
2022-05-020.390.39↑$0.00 (0.36%)0.380.41149.79K
2022-04-290.400.36↓$0.04 (-9.02%)0.360.43133.32K
2022-04-280.410.42↑$0.01 (2.13%)0.380.42126.68K
2022-04-270.410.40↓$0.01 (-2.91%)0.380.4179.06K
2022-04-260.400.40↓$0.00 (-0.45%)0.390.41116.69K
2022-04-250.410.41↑$0.00 (0.10%)0.400.4321.03K
2022-04-220.430.41↓$0.02 (-5.31%)0.410.44205.94K
2022-04-210.440.43↓$0.02 (-3.44%)0.410.44161.80K
2022-04-200.420.42↓$0.00 (-0.47%)0.410.4453.06K
2022-04-190.420.43↑$0.01 (3.30%)0.420.4355.69K
2022-04-180.410.42↑$0.01 (1.64%)0.410.4435.71K
2022-04-140.420.43↑$0.01 (2.43%)0.410.4328.25K
2022-04-130.410.43↑$0.02 (5.34%)0.410.4483.85K
2022-04-120.420.42↑$0.00 (0.83%)0.420.4449.52K
2022-04-110.450.42↓$0.03 (-7.31%)0.370.46163.11K
2022-04-080.460.46↓$0.00 (-0.94%)0.450.4634.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$KIQ I gave in! Bought more 100 shares

0 Like Report
4texin

$KIQ Bull flag forming?

0 Like Report