Koil Energy Solutions, Inc. (KLNG)
OTCMKTS
· Delayed Price · Currency is USD
2.000
0.00 (0.00%)
Mar 14, 2025, 10:49 AM EST
Koil Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 5,660 |
| Mar 13, 2025 | 2.14 | 2.16 | 1.99 | 2.00 | 2.00 | -3.85% | 10,935 |
| Mar 12, 2025 | 1.99 | 2.09 | 1.99 | 2.08 | 2.08 | 3.64% | 23,618 |
| Mar 11, 2025 | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | 3.99% | 13,869 |
| Mar 10, 2025 | 2.02 | 2.02 | 1.87 | 1.93 | 1.93 | -4.46% | 24,915 |
| Mar 7, 2025 | 2.10 | 2.15 | 1.98 | 2.02 | 2.02 | -4.27% | 64,007 |
| Mar 6, 2025 | 2.20 | 2.29 | 2.11 | 2.11 | 2.11 | -4.09% | 60,010 |
| Mar 5, 2025 | 2.17 | 2.25 | 2.16 | 2.20 | 2.20 | 1.85% | 51,741 |
| Mar 4, 2025 | 2.10 | 2.19 | 2.01 | 2.16 | 2.16 | 1.89% | 44,082 |
| Mar 3, 2025 | 2.19 | 2.20 | 2.12 | 2.12 | 2.12 | -2.30% | 5,156 |
| Feb 28, 2025 | 2.22 | 2.30 | 2.17 | 2.17 | 2.17 | -1.81% | 29,680 |
| Feb 27, 2025 | 2.25 | 2.29 | 2.21 | 2.21 | 2.21 | -0.45% | 54,381 |
| Feb 26, 2025 | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | - | 22,458 |
| Feb 25, 2025 | 2.33 | 2.33 | 2.16 | 2.22 | 2.22 | -1.33% | 19,571 |
| Feb 24, 2025 | 2.23 | 2.38 | 2.18 | 2.25 | 2.25 | -3.43% | 19,395 |
| Feb 21, 2025 | 2.26 | 2.39 | 2.26 | 2.33 | 2.33 | 5.43% | 34,415 |
| Feb 20, 2025 | 2.36 | 2.42 | 2.18 | 2.21 | 2.21 | -6.36% | 20,621 |
| Feb 19, 2025 | 2.37 | 2.40 | 2.35 | 2.36 | 2.36 | -0.42% | 10,399 |
| Feb 18, 2025 | 2.35 | 2.39 | 2.33 | 2.37 | 2.37 | - | 8,758 |
| Feb 14, 2025 | 2.27 | 2.37 | 2.27 | 2.37 | 2.37 | 4.41% | 14,750 |
| Feb 13, 2025 | 2.13 | 2.29 | 2.04 | 2.27 | 2.27 | -0.87% | 51,111 |
| Feb 12, 2025 | 2.35 | 2.35 | 2.22 | 2.29 | 2.29 | -2.59% | 23,886 |
| Feb 11, 2025 | 2.33 | 2.40 | 2.33 | 2.35 | 2.35 | -3.25% | 14,374 |
| Feb 10, 2025 | 2.35 | 2.43 | 2.32 | 2.43 | 2.43 | 2.53% | 4,092 |
| Feb 7, 2025 | 2.33 | 2.52 | 2.31 | 2.37 | 2.37 | 0.64% | 18,340 |
| Feb 6, 2025 | 2.37 | 2.39 | 2.28 | 2.36 | 2.36 | -0.97% | 21,585 |
| Feb 5, 2025 | 2.29 | 2.38 | 2.28 | 2.38 | 2.38 | 4.62% | 38,892 |
| Feb 4, 2025 | 2.38 | 2.40 | 2.24 | 2.27 | 2.27 | -5.29% | 13,257 |
| Feb 3, 2025 | 2.41 | 2.47 | 2.35 | 2.40 | 2.40 | -2.04% | 18,720 |
| Jan 31, 2025 | 2.48 | 2.50 | 2.40 | 2.45 | 2.45 | -2.00% | 33,451 |
| Jan 30, 2025 | 2.49 | 2.55 | 2.42 | 2.50 | 2.50 | 4.17% | 55,009 |
| Jan 29, 2025 | 2.44 | 2.50 | 2.35 | 2.40 | 2.40 | -2.04% | 68,736 |
| Jan 28, 2025 | 2.38 | 2.49 | 2.17 | 2.45 | 2.45 | 2.08% | 57,066 |
| Jan 27, 2025 | 2.39 | 2.44 | 2.37 | 2.40 | 2.40 | - | 60,597 |
| Jan 24, 2025 | 2.37 | 2.49 | 2.37 | 2.40 | 2.40 | - | 58,668 |
| Jan 23, 2025 | 2.33 | 2.44 | 2.29 | 2.40 | 2.40 | 5.26% | 52,200 |
| Jan 22, 2025 | 2.08 | 2.34 | 2.08 | 2.28 | 2.28 | 7.55% | 23,621 |
| Jan 21, 2025 | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | - | 10,864 |
| Jan 17, 2025 | 1.91 | 2.13 | 1.91 | 2.12 | 2.12 | 10.42% | 21,477 |
| Jan 16, 2025 | 1.86 | 1.92 | 1.83 | 1.92 | 1.92 | 1.59% | 54,689 |
| Jan 15, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | 8,779 |
| Jan 14, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 2,432 |
| Jan 13, 2025 | 1.99 | 2.05 | 1.82 | 1.87 | 1.87 | -5.56% | 39,028 |
| Jan 10, 2025 | 2.12 | 2.12 | 1.87 | 1.98 | 1.98 | -6.16% | 78,966 |
| Jan 8, 2025 | 2.11 | 2.24 | 2.10 | 2.11 | 2.11 | -7.05% | 14,615 |
| Jan 7, 2025 | 2.25 | 2.27 | 2.17 | 2.27 | 2.27 | 1.79% | 8,607 |
| Jan 6, 2025 | 2.13 | 2.23 | 2.11 | 2.23 | 2.23 | 5.19% | 28,313 |
| Jan 3, 2025 | 2.12 | 2.15 | 1.97 | 2.12 | 2.12 | 0.95% | 33,403 |
| Jan 2, 2025 | 2.27 | 2.35 | 2.05 | 2.10 | 2.10 | -9.09% | 29,853 |
| Dec 31, 2024 | 2.32 | 2.34 | 2.31 | 2.31 | 2.31 | 3.59% | 3,652 |