Kelso Technologies (NY: KIQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.6700	0.6969	0.6650	0.6800	584,710	+0.00(+0.27%)
May 27, 2021	0.6489	0.6860	0.6450	0.6782	1,408,385	+0.03(+5.33%)
May 26, 2021	0.6400	0.6540	0.6350	0.6439	751,481	+0.01(+1.15%)
May 25, 2021	0.6500	0.6710	0.6320	0.6366	324,685	-0.00(-0.42%)
May 24, 2021	0.6700	0.6796	0.6231	0.6393	767,559	-0.03(-4.44%)
May 21, 2021	0.6700	0.6899	0.6677	0.6690	197,598	-0.01(-1.55%)
May 20, 2021	0.6900	0.6998	0.6600	0.6795	411,443	-0.00(-0.07%)
May 19, 2021	0.6400	0.6998	0.6331	0.6800	2,287,984	+0.02(+3.19%)
May 18, 2021	0.6700	0.6800	0.6524	0.6590	491,861	-0.00(-0.15%)
May 17, 2021	0.6402	0.6700	0.6380	0.6600	371,471	+0.02(+3.11%)
May 14, 2021	0.6300	0.6552	0.6049	0.6401	535,440	+0.03(+5.35%)
May 13, 2021	0.6300	0.6499	0.5900	0.6076	564,961	-0.03(-4.54%)
May 12, 2021	0.6300	0.6699	0.6276	0.6365	734,530	-0.01(-1.23%)
May 11, 2021	0.6200	0.6500	0.6000	0.6444	867,473	-0.03(-4.11%)
May 10, 2021	0.6900	0.6945	0.6710	0.6720	394,452	-0.01(-1.28%)
May 07, 2021	0.6820	0.6991	0.6804	0.6807	589,032	-0.01(-1.30%)
May 06, 2021	0.7151	0.7199	0.6606	0.6897	1,011,068	-0.03(-3.67%)
May 05, 2021	0.7200	0.7500	0.7160	0.7160	801,573	-0.02(-2.62%)
May 04, 2021	0.7605	0.7607	0.7120	0.7353	684,172	-0.03(-4.38%)
May 03, 2021	0.8000	0.8198	0.7600	0.7690	553,711	-0.04(-5.06%)
Apr 30, 2021	0.8000	0.8650	0.7900	0.8100	2,188,200	+0.00(+0.00%)
Apr 29, 2021	0.8200	0.8200	0.8000	0.8100	392,113	+0.00(+0.00%)
Apr 28, 2021	0.8000	0.8300	0.8000	0.8100	658,002	-0.01(-1.22%)
Apr 27, 2021	0.8700	0.8700	0.8100	0.8200	696,059	-0.03(-3.51%)
Apr 26, 2021	0.8400	0.8620	0.7969	0.8498	1,576,018	+0.04(+4.42%)
Apr 23, 2021	0.7538	0.8440	0.7450	0.8138	3,304,400	+0.05(+7.08%)
Apr 22, 2021	0.7569	0.7900	0.7453	0.7600	1,902,777	-0.00(-0.46%)
Apr 21, 2021	0.7100	0.7635	0.7002	0.7635	1,124,728	+0.06(+8.28%)
Apr 20, 2021	0.7664	0.7664	0.6800	0.7051	1,912,730	-0.07(-8.67%)
Apr 19, 2021	0.7559	0.8080	0.7402	0.7720	5,739,277	-0.01(-0.91%)
Apr 16, 2021	0.8001	0.8200	0.7300	0.7791	1,938,300	-0.04(-4.99%)
Apr 15, 2021	0.8700	0.8700	0.8200	0.8200	1,595,355	-0.01(-1.20%)
Apr 14, 2021	0.8100	0.8600	0.8100	0.8300	5,046,991	+0.02(+2.47%)
Apr 13, 2021	0.8200	0.8400	0.8000	0.8100	786,590	-0.01(-1.60%)
Apr 12, 2021	0.8734	0.8849	0.8200	0.8232	1,380,934	-0.07(-7.61%)
Apr 09, 2021	0.9200	0.9450	0.8800	0.8910	1,358,600	-0.04(-3.78%)
Apr 08, 2021	0.9489	0.9848	0.9020	0.9260	2,006,276	-0.01(-1.53%)
Apr 07, 2021	1.020	1.030	0.9400	0.9404	2,605,832	-0.11(-10.44%)
Apr 06, 2021	1.020	1.110	0.9900	1.050	6,680,534	+0.06(+6.06%)
Apr 05, 2021	1.080	1.090	0.9700	0.9900	6,052,022	-0.09(-8.33%)
Apr 01, 2021	1.100	1.140	1.020	1.080	8,399,600	-0.09(-7.69%)
Mar 31, 2021	1.150	1.200	1.070	1.170	17,428,216	+0.07(+6.36%)
Mar 30, 2021	1.050	1.110	0.9600	1.100	6,101,990	+0.05(+4.76%)
Mar 29, 2021	1.060	1.090	0.9400	1.050	4,209,355	-0.02(-1.87%)
Mar 26, 2021	0.9900	1.130	0.9407	1.070	13,479,700	+0.09(+9.18%)
Mar 25, 2021	0.8100	1.020	0.7900	0.9800	11,658,190	+0.13(+14.75%)
Mar 24, 2021	0.9000	0.9097	0.8326	0.8540	1,136,719	-0.04(-4.04%)
Mar 23, 2021	0.9700	0.9700	0.8800	0.8900	1,501,863	-0.09(-9.18%)
Mar 22, 2021	0.9600	0.9900	0.9100	0.9800	3,257,682	+0.04(+4.26%)
Mar 19, 2021	0.9129	0.9800	0.9129	0.9400	707,000	+0.00(+0.00%)
Mar 18, 2021	0.9900	0.9980	0.9132	0.9400	856,077	-0.03(-3.09%)
Mar 17, 2021	0.9300	1.030	0.8800	0.9700	1,409,816	+0.00(+0.09%)
Mar 16, 2021	1.030	1.030	0.9516	0.9691	1,411,828	-0.06(-5.91%)
Mar 15, 2021	1.030	1.060	0.9700	1.030	3,204,573	+0.06(+6.17%)
Mar 12, 2021	0.9400	1.000	0.9200	0.9701	1,284,700	-0.03(-2.99%)
Mar 11, 2021	0.9300	1.050	0.9200	1.000	5,525,721	+0.09(+9.89%)
Mar 10, 2021	0.9100	0.9300	0.8700	0.9100	822,299	+0.03(+3.41%)
Mar 09, 2021	0.8300	0.8900	0.8300	0.8800	876,612	+0.06(+7.24%)
Mar 08, 2021	0.8400	0.8700	0.8060	0.8206	1,390,130	-0.05(-5.68%)
Mar 05, 2021	0.8400	0.8790	0.7200	0.8700	2,566,100	+0.02(+2.35%)
Mar 04, 2021	1.000	1.020	0.8200	0.8500	5,531,921	-0.18(-17.48%)
Mar 03, 2021	1.080	1.100	1.010	1.030	1,870,262	-0.04(-3.74%)
Mar 02, 2021	1.130	1.160	1.060	1.070	3,108,031	-0.02(-1.83%)