Kelso Technologies Inc. (KIQSF)
OTCMKTS · Delayed Price · Currency is USD
0.1193
-0.0007 (-0.58%)
Jul 11, 2025, 4:00 PM EDT
Kelso Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.93% | 83,604 |
| Jul 14, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 6.30% | 39,172 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.34% | 1,762 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 414 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | 5,068 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 64,803 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.92% | 48,614 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.08% | 2,261 |
| Jul 2, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 5.26% | 33,400 |
| Jul 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 570 |
| Jun 30, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | -2.65% | 4,400 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | 204 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.06% | 12,132 |
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.43% | 16,403 |
| Jun 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.22% | 10,794 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.06% | 1,486 |
| Jun 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.89% | 126,678 |
| Jun 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.81% | 12,216 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | 57,220 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.27% | 92,040 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 114,993 |
| Jun 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 18,055 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 92,761 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.45% | 26,212 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.26% | 45,627 |
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 31,822 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 85,098 |
| Jun 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 152,076 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 87,501 |
| Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.08% | 4,129 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.07% | 40,626 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.96% | 68,241 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,813 |
| May 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.93% | 20,301 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.35% | 2,586 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.79% | 2,931 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.36% | 100,161 |
| May 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.27% | 17,275 |
| May 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,350 |
| May 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.36% | 1,780 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.94% | 53,899 |
| May 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -10.32% | 3,264 |
| May 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 10.45% | 72,754 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 606 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 1,168 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 166 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.25% | 55,370 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.25% | 82,037 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 4,111 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 14,456 |