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