Kelso Technologies Inc. (KIQSF)
OTCMKTS
· Delayed Price · Currency is USD
0.1100
0.00 (0.00%)
Jun 5, 2025, 9:30 AM EDT
Kelso Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| 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 |
| May 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.27% | 1,107 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,562 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 126,356 |
| Apr 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 34,491 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 162,226 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 148,100 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.81% | 45,528 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.10% | 13,089 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 35,155 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.22% | 60,454 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.30% | 598 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 541 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.90% | 101,044 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 6.22% | 53,446 |
| Apr 10, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 3.88% | 3,830 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.53% | 115,328 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.17% | 4,329 |
| Apr 7, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 15.00% | 24,016 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.56% | 9,632 |
| Apr 3, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 2.80% | 10,363 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,021 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.88% | 14,869 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.86% | 20,645 |
| Mar 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -9.76% | 94,334 |
| Mar 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.82% | 202,565 |
| Mar 26, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 0.09% | 42,871 |