Skip to main content
Kelso Technologies Inc. (KIQSF)
OTCMKTS · Delayed Price · Currency is USD
0.115
-0.005 (-4.17%)
Feb 21, 2025, 4:00 PM EST

Kelso Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.110.120.110.120.12-7.85%29,024
Feb 20, 20250.120.120.120.120.124.00%4,980
Feb 19, 20250.120.120.120.120.124.35%50,778
Feb 18, 20250.120.140.120.120.12-9.09%22,070
Feb 14, 20250.120.130.120.130.138.12%36,124
Feb 13, 20250.130.130.120.120.12-10.08%24,516
Feb 12, 20250.130.130.130.130.136.66%461
Feb 11, 20250.120.120.120.120.122.52%47,689
Feb 10, 20250.120.120.120.120.12-47,580
Feb 7, 20250.110.120.110.120.121.28%22,276
Feb 6, 20250.100.120.100.120.1213.53%98,591
Feb 5, 20250.100.100.100.100.10-1.43%8,058
Feb 4, 20250.090.110.090.110.1111.94%5,397
Feb 3, 20250.090.090.090.090.09-1.26%661
Jan 31, 20250.100.100.100.100.100.32%1,965
Jan 30, 20250.070.090.070.090.09-9.04%637
Jan 29, 20250.070.100.070.100.1048.73%1,607
Jan 28, 20250.060.070.060.070.07-35.96%402
Jan 27, 20250.060.110.060.110.119.30%11,149
Jan 24, 20250.070.110.070.100.105.71%13,361
Jan 23, 20250.090.090.090.090.09-14.00%6,775
Jan 22, 20250.110.110.060.110.11-96,696
Jan 21, 20250.110.110.110.110.11-6.38%1,347
Jan 17, 20250.110.120.110.120.124.35%39,496
Jan 16, 20250.110.110.110.110.115.98%39,807
Jan 15, 20250.110.110.110.110.11-3.37%759
Jan 14, 20250.100.110.100.110.11-0.32%1,257
Jan 13, 20250.100.110.100.110.1116.66%23,659
Jan 10, 20250.090.110.090.090.09-7.21%15,599
Jan 8, 20250.090.100.090.100.1010.04%15,439
Jan 7, 20250.090.120.090.090.09-9.22%4,138
Jan 6, 20250.100.100.100.100.1011.23%37,171
Jan 3, 20250.090.090.090.090.091.89%5,211
Jan 2, 20250.090.100.090.090.09-2.39%31,267
Dec 31, 20240.090.110.090.090.09-1.87%220,144
Dec 30, 20240.110.110.080.090.0914.31%82,822
Dec 27, 20240.090.090.070.080.0832.37%232,113
Dec 26, 20240.060.090.060.060.06-22.37%217,709
Dec 24, 20240.080.090.080.080.08-66,050
Dec 23, 20240.080.100.070.080.08-13.14%46,405
Dec 20, 20240.080.110.080.090.093.95%21,690
Dec 19, 20240.100.110.080.090.09-0.11%12,486
Dec 18, 20240.090.090.090.090.09-1.55%3,831
Dec 17, 20240.090.110.090.090.09-4.96%17,214
Dec 16, 20240.090.100.080.090.094.64%9,576
Dec 13, 20240.080.100.080.090.0914.11%10,696
Dec 12, 20240.080.090.080.080.08-13.55%2,186
Dec 11, 20240.090.100.090.090.09-8.15%22,808
Dec 10, 20240.110.110.100.100.10-4.21%50,420
Dec 9, 20240.110.110.100.100.104.40%1,149
Dec 6, 20240.100.110.100.100.10-1,683
Dec 5, 20240.100.110.100.100.10-16,406
Dec 4, 20240.100.120.100.100.10-12.05%11,926
Dec 3, 20240.110.120.110.110.113.36%52,990
Dec 2, 20240.110.110.110.110.11-12,952
Nov 29, 20240.080.110.080.110.11-4,200
Nov 27, 20240.110.110.110.110.11-82,650
Nov 26, 20240.090.120.090.110.11-3.42%2,985
Nov 25, 20240.100.120.090.110.1143.63%220,874
Nov 22, 20240.090.090.080.080.08-4,305
Nov 21, 20240.090.090.080.080.08-11.89%12,255
Nov 20, 20240.100.100.080.090.093.99%9,316
Nov 19, 20240.090.090.090.090.09-4.47%22,094
Nov 18, 20240.100.110.090.090.09-4.63%186,383
Nov 15, 20240.110.110.100.100.10-5.00%12,951
Nov 14, 20240.100.110.100.100.10-4.76%296,470
Nov 13, 20240.100.110.100.110.11-1.91%15,674
Nov 12, 20240.100.110.100.110.117.04%39,727
Nov 11, 20240.100.110.100.100.10-4.99%137,485
Nov 8, 20240.100.110.100.110.111.41%8,034
Nov 7, 20240.100.110.100.100.10-5.65%7,030
Nov 6, 20240.110.110.110.110.113.29%63,861
Nov 5, 20240.100.110.100.110.11-3.18%122,707
Nov 4, 20240.110.110.100.110.114.27%79,120
Nov 1, 20240.110.110.110.110.11-1.48%42,917
Oct 31, 20240.100.110.100.110.11-2.65%18,320
Oct 30, 20240.110.120.110.110.11-12,946
Oct 29, 20240.110.120.110.110.11-8.33%101,659
Oct 28, 20240.110.120.100.120.123.45%2,985
Oct 25, 20240.100.130.100.120.120.87%1,012
Oct 24, 20240.120.130.110.120.12-10.51%399,734
Oct 23, 20240.120.130.120.130.13-8.21%572
Oct 22, 20240.140.140.140.140.14-59
Oct 21, 20240.120.140.120.140.1418.95%6,297
Oct 18, 20240.120.130.120.120.12-1.92%795
Oct 17, 20240.120.130.120.120.12-11.11%7,180
Oct 16, 20240.140.140.140.140.14-3.57%1,387
Oct 15, 20240.110.140.110.140.146.00%34,476
Oct 14, 20240.110.130.110.130.13-2.16%2,405
Oct 11, 20240.130.140.130.140.143.29%130,540
Oct 10, 20240.130.130.130.130.134.56%28,533
Oct 9, 20240.120.130.110.130.134.17%4,350
Oct 8, 20240.110.120.110.120.12-4.00%4,825
Oct 7, 20240.130.130.120.130.13-0.90%30,440
Oct 4, 20240.130.130.130.130.13-2.74%16,026
Oct 3, 20240.100.130.100.130.13-8.66%7,860
Oct 2, 20240.130.160.120.140.14-3.73%72,414
Oct 1, 20240.160.160.150.150.15-6.59%2,165
Sep 30, 20240.130.180.130.160.162.63%14,652
Sep 27, 20240.160.160.150.150.151.42%5,954