Kelso Technologies (NY: KIQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.370	1.400	1.330	1.400	66,700	+0.06(+4.48%)
May 30, 2019	1.450	1.450	1.340	1.340	122,640	-0.15(-10.07%)
May 29, 2019	1.460	1.490	1.360	1.490	85,965	+0.02(+1.36%)
May 28, 2019	1.400	1.490	1.390	1.470	54,674	+0.06(+4.26%)
May 24, 2019	1.340	1.420	1.340	1.410	33,000	+0.04(+2.92%)
May 23, 2019	1.550	1.550	1.310	1.370	134,767	-0.13(-8.67%)
May 22, 2019	1.560	1.560	1.460	1.500	108,140	-0.08(-5.06%)
May 21, 2019	1.600	1.660	1.530	1.580	236,333	+0.02(+1.28%)
May 20, 2019	1.450	1.640	1.430	1.560	352,035	+0.11(+7.59%)
May 17, 2019	1.450	1.460	1.381	1.450	87,400	+0.03(+2.11%)
May 16, 2019	1.320	1.450	1.310	1.420	197,537	+0.11(+8.40%)
May 15, 2019	1.300	1.340	1.260	1.310	91,761	+0.01(+0.77%)
May 14, 2019	1.400	1.400	1.250	1.300	98,960	+0.05(+4.00%)
May 13, 2019	1.280	1.340	1.170	1.250	202,703	-0.01(-0.79%)
May 10, 2019	1.280	1.300	1.220	1.260	76,200	-0.04(-3.08%)
May 09, 2019	1.300	1.330	1.260	1.300	53,301	+0.01(+0.78%)
May 08, 2019	1.350	1.350	1.260	1.290	112,695	-0.02(-1.53%)
May 07, 2019	1.190	1.310	1.180	1.310	174,499	+0.13(+11.02%)
May 06, 2019	1.150	1.180	1.120	1.180	35,455	+0.05(+4.42%)
May 03, 2019	1.150	1.150	1.101	1.130	23,200	+0.01(+0.89%)
May 02, 2019	1.130	1.150	1.100	1.120	37,326	-0.03(-2.50%)
May 01, 2019	1.150	1.190	1.130	1.149	120,386	-0.00(-0.11%)
Apr 30, 2019	1.150	1.150	1.100	1.150	103,119	+0.03(+2.68%)
Apr 29, 2019	1.090	1.130	1.050	1.120	35,673	+0.07(+6.67%)
Apr 26, 2019	1.050	1.110	0.9800	1.050	64,100	+0.00(+0.00%)
Apr 25, 2019	1.130	1.130	1.050	1.050	21,377	-0.10(-8.70%)
Apr 24, 2019	1.150	1.150	1.095	1.150	57,527	+0.04(+3.60%)
Apr 23, 2019	1.070	1.120	1.070	1.110	152,432	+0.04(+3.74%)
Apr 22, 2019	1.150	1.150	1.010	1.070	63,018	+0.03(+2.88%)
Apr 18, 2019	1.010	1.040	0.9884	1.040	35,600	+0.04(+4.01%)
Apr 17, 2019	0.9600	1.040	0.9422	0.9999	32,404	+0.03(+3.60%)
Apr 16, 2019	1.000	1.010	0.9500	0.9652	31,720	-0.03(-3.48%)
Apr 15, 2019	0.9500	1.000	0.9000	1.000	26,051	+0.08(+8.39%)
Apr 12, 2019	0.9000	0.9477	0.8701	0.9226	31,600	+0.01(+0.78%)
Apr 11, 2019	0.8900	0.9155	0.8900	0.9155	40,723	+0.02(+1.73%)
Apr 10, 2019	0.8700	0.9200	0.8700	0.8999	38,549	-0.00(-0.07%)
Apr 09, 2019	0.9289	0.9300	0.8782	0.9005	22,192	-0.01(-1.03%)
Apr 08, 2019	0.9633	0.9633	0.8600	0.9099	60,313	-0.00(-0.32%)
Apr 05, 2019	0.9550	1.050	0.8600	0.9128	367,000	+0.00(+0.38%)
Apr 04, 2019	0.7700	0.9300	0.7662	0.9093	264,137	+0.14(+18.08%)
Apr 03, 2019	0.7000	0.7701	0.6949	0.7701	45,152	+0.07(+10.58%)
Apr 02, 2019	0.7400	0.7400	0.6857	0.6964	27,659	-0.02(-3.25%)
Apr 01, 2019	0.7028	0.7400	0.6900	0.7198	10,621	+0.01(+1.08%)
Mar 29, 2019	0.7200	0.7299	0.6907	0.7121	25,000	+0.00(+0.39%)
Mar 28, 2019	0.7200	0.7398	0.7000	0.7093	104,757	-0.00(-0.30%)
Mar 27, 2019	0.7234	0.7600	0.6814	0.7114	96,134	-0.04(-5.64%)
Mar 26, 2019	0.7800	0.7800	0.7100	0.7539	68,037	-0.03(-3.27%)
Mar 25, 2019	0.7500	0.7998	0.7411	0.7794	122,426	+0.00(+0.24%)
Mar 22, 2019	0.8502	0.8984	0.6744	0.7775	1,477,100	-0.00(-0.32%)
Mar 21, 2019	0.7299	0.7999	0.7298	0.7800	151,107	+0.05(+6.85%)
Mar 20, 2019	0.7420	0.7420	0.7050	0.7300	73,524	-0.00(-0.31%)
Mar 19, 2019	0.6800	0.7350	0.6599	0.7323	200,900	+0.06(+9.31%)
Mar 18, 2019	0.6504	0.6916	0.6504	0.6699	36,322	+0.01(+1.70%)
Mar 15, 2019	0.6600	0.6834	0.6504	0.6587	18,500	-0.01(-1.52%)
Mar 14, 2019	0.6600	0.6799	0.6500	0.6689	26,729	-0.00(-0.15%)
Mar 13, 2019	0.6101	0.6900	0.6101	0.6699	212,221	+0.02(+3.06%)
Mar 12, 2019	0.6031	0.6500	0.6031	0.6500	32,933	+0.04(+6.00%)
Mar 11, 2019	0.6000	0.6500	0.5900	0.6132	53,668	-0.02(-2.65%)
Mar 08, 2019	0.6205	0.6492	0.6205	0.6299	4,700	-0.01(-1.88%)
Mar 07, 2019	0.6366	0.6420	0.6138	0.6420	43,434	+0.01(+0.83%)
Mar 06, 2019	0.6368	0.6368	0.6137	0.6367	6,709	-0.00(-0.02%)
Mar 05, 2019	0.6398	0.6398	0.6233	0.6368	9,223	+0.01(+2.13%)
Mar 04, 2019	0.6400	0.6400	0.6200	0.6235	7,073	-0.02(-2.58%)