Kelso Technologies Inc. Historical Data - KLS

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
$16.50
Canna Trader Pro
Monthly Subscription
for only
$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Kelso Technologies Inc. KLS Toronto Common Stock CA48826D2014
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 3.28% 1.89 1.90 1.82 1.82 1.83 15:59:03
more quote information »

KLS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.882.191.792.009732k200k89k0.010.53%
1 Month1.42.191.251.79946k200k55k0.4935.00%
3 Months0.832.190.791.33933k204k52k1.06127.71%
6 Months0.652.190.541.10931000204k38k1.24190.77%
1 Year0.672.190.460.86441131M40k1.22182.09%
3 Years1.152.190.3150.88031131M33k0.7464.35%
5 Years6.67.150.3152.34361131M35k-4.71-71.36%

KLS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 20191.89+0.06+3.28%1.821.9027,600
May 23 20191.83-0.20-9.85%1.792.0061,419
May 22 20192.03-0.04-1.93%1.952.0759,967
May 21 20192.07+0.13+6.70%2.012.19200,132
May 17 20191.94+0.04+2.11%1.881.9432,492
May 16 20191.90+0.15+8.57%1.701.9198,555
May 15 20191.75+0.01+0.57%1.701.7538,378
May 14 20191.74+0.07+4.19%1.681.7536,153
May 13 20191.67-0.03-1.76%1.571.7997,525
May 10 20191.70-0.04-2.30%1.651.7449,247
May 09 20191.74+0.01+0.58%1.701.7818,324
May 08 20191.73-0.02-1.14%1.701.7919,569
May 07 20191.75+0.19+12.18%1.571.75142,456
May 06 20191.56+0.03+1.96%1.501.5841,464
May 03 20191.530.000.00%1.481.5314,566
May 02 20191.53-0.02-1.29%1.301.5428,134
May 01 20191.55+0.03+1.97%1.501.556,462
Apr 30 20191.52+0.03+2.01%1.471.5414,726
Apr 29 20191.490.000.00%1.471.5112,347
See More Historical Prices »
Your Recent History
TSX
KLS
Kelso Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190527 00:17:45