Kelso Technologies Inc (KIQ) Historical Stock Data
0.08 ↑0.00 (0.00%)
As of March 25, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, KIQ is up 0.42% a day on average. There have been 16 days where Kelso Technologies Inc closed green and 14 days where KIQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 0.07 | 0.08 | ↑$0.01 (14.29%) | 0.07 | 0.14 | 125.43K |
| 2024-03-25 | 0.14 | 0.14 | ↑$0.00 (0.86%) | 0.13 | 0.14 | 190.12K |
| 2024-03-22 | 0.14 | 0.13 | ↓$0.01 (-3.64%) | 0.13 | 0.14 | 154.62K |
| 2024-03-21 | 0.12 | 0.14 | ↑$0.02 (14.76%) | 0.12 | 0.14 | 532.23K |
| 2024-03-20 | 0.13 | 0.13 | ↓$0.00 (-1.09%) | 0.12 | 0.13 | 409.12K |
| 2024-03-19 | 0.13 | 0.13 | ↓$0.00 (-1.23%) | 0.13 | 0.13 | 191.57K |
| 2024-03-18 | 0.14 | 0.13 | ↓$0.01 (-6.43%) | 0.13 | 0.14 | 151.86K |
| 2024-03-15 | 0.13 | 0.14 | ↑$0.01 (9.20%) | 0.13 | 0.14 | 636.33K |
| 2024-03-14 | 0.13 | 0.13 | ↓$0.00 (-0.91%) | 0.12 | 0.14 | 723.78K |
| 2024-03-13 | 0.12 | 0.13 | ↑$0.01 (7.54%) | 0.11 | 0.13 | 542.58K |
| 2024-03-12 | 0.12 | 0.12 | ↑$0.00 (0.08%) | 0.11 | 0.13 | 396.09K |
| 2024-03-11 | 0.12 | 0.12 | ↓$0.00 (-0.26%) | 0.11 | 0.13 | 1.63M |
| 2024-03-08 | 0.11 | 0.11 | ↑$0.00 (1.99%) | 0.11 | 0.12 | 375.06K |
| 2024-03-07 | 0.12 | 0.11 | ↓$0.01 (-10.81%) | 0.11 | 0.12 | 402.44K |
| 2024-03-06 | 0.11 | 0.12 | ↑$0.01 (12.25%) | 0.11 | 0.14 | 1.19M |
| 2024-03-05 | 0.13 | 0.11 | ↓$0.02 (-17.69%) | 0.10 | 0.13 | 2.72M |
| 2024-03-04 | 0.15 | 0.15 | ↓$0.00 (-0.13%) | 0.14 | 0.15 | 97.32K |
| 2024-03-01 | 0.14 | 0.15 | ↑$0.00 (0.90%) | 0.14 | 0.15 | 28.77K |
| 2024-02-29 | 0.13 | 0.15 | ↑$0.01 (7.89%) | 0.13 | 0.15 | 194.61K |
| 2024-02-28 | 0.15 | 0.14 | ↓$0.01 (-6.39%) | 0.14 | 0.15 | 92.58K |
| 2024-02-27 | 0.14 | 0.14 | ↑$0.00 (1.20%) | 0.14 | 0.15 | 40.91K |
| 2024-02-26 | 0.14 | 0.14 | ↑$0.00 (3.50%) | 0.14 | 0.14 | 69.56K |
| 2024-02-23 | 0.15 | 0.14 | ↓$0.01 (-4.70%) | 0.14 | 0.15 | 67.68K |
| 2024-02-22 | 0.15 | 0.14 | ↓$0.01 (-4.76%) | 0.14 | 0.15 | 77.50K |
| 2024-02-21 | 0.14 | 0.14 | ↑$0.00 (3.43%) | 0.14 | 0.15 | 44.61K |
| 2024-02-20 | 0.15 | 0.15 | ↑$0.00 (0.07%) | 0.15 | 0.15 | 25.67K |
| 2024-02-16 | 0.17 | 0.15 | ↓$0.02 (-9.53%) | 0.15 | 0.17 | 19.87K |
| 2024-02-15 | 0.15 | 0.15 | ↑$0.00 (2.69%) | 0.14 | 0.16 | 152.39K |
| 2024-02-14 | 0.15 | 0.15 | ↓$0.00 (-0.33%) | 0.15 | 0.16 | 19.43K |
| 2024-02-13 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.16 | 162.31K |
Create an account or log in to view more rows.
$KIQ just bought a half position.
$KIQ Tomorrow
$KIQ yeeeeeee haw
$KIQ so tired of this pos let's fly already
$KIQ Come on.. Let it fall.. buy later bulls
$KIQ a comeback is always more fun than an all out win!!!!
$KIQ Bearish..
$KIQ nice!!!
$KIQ HODL!!!
$KIQ somebody knows something