Kelso Technologies Inc. (KIQSF)
OTCMKTS
· Delayed Price · Currency is USD
0.1100
0.00 (0.00%)
Mar 31, 2025, 9:30 AM EST
Kelso Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 104 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 59,188 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 35,095 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.20% | 29,602 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.18% | 76,692 |
| Mar 18, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -6.38% | 132,653 |
| Mar 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 2.17% | 80,429 |
| Mar 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 3.58% | 7,815 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.37% | 5,240 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.18% | 42,447 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.91% | 76 |
| Mar 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.26% | 8,200 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.25% | 35,356 |
| Mar 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.17% | 48,620 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 107 |
| Mar 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.10% | 50,384 |
| Mar 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.12% | 43,708 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.68% | 5,140 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 11.01% | 3,928 |
| Feb 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.30% | 38,771 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 14,334 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,030 |
| Feb 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.85% | 29,024 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.00% | 4,980 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 50,778 |
| Feb 18, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -9.09% | 22,070 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.12% | 36,124 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.08% | 24,516 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.66% | 461 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 47,689 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 47,580 |
| Feb 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.28% | 22,276 |
| Feb 6, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 13.53% | 98,591 |
| Feb 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.43% | 8,058 |
| Feb 4, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 11.94% | 5,397 |
| Feb 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.26% | 661 |
| Jan 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.32% | 1,965 |
| Jan 30, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -9.04% | 637 |
| Jan 29, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 48.73% | 1,607 |
| Jan 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -35.96% | 402 |
| Jan 27, 2025 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 9.30% | 11,149 |
| Jan 24, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | 0.10 | 5.71% | 13,361 |
| Jan 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.00% | 6,775 |
| Jan 22, 2025 | 0.11 | 0.11 | 0.06 | 0.11 | 0.11 | - | 96,696 |
| Jan 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.38% | 1,347 |
| Jan 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 39,496 |
| Jan 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.98% | 39,807 |