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 |
Create an account or log in to view more rows.
$KIQ more shorts the better idc
$KIQ hang tight
ignore fud and buy dips if you can
everyone be okay????
$KIQ FYI - leaning bullish
$KIQ about to pop IMHO
$KIQ the greatest stock of all time
will not bow to the shorts
oh yeah
$KIQ diamond balls
$KIQ bull flag
breakout!
$KIQ 50% chance this will go up or down. I am a professional guys.
$KIQ BOUGHT TODAY!
$KIQ Up! Up! Up! Up! Up! Up! Up!