Kelso Technologies Inc Ordinary Sharesのデータ

Kelso Technologies Inc Ordinary Sharesの基本情報

名前 Kelso Technologies Inc Ordinary Shares
ティッカー KIQ
国 Canada
上場年 nan
セクター Capital Goods

Kelso Technologies Inc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.25 1.1 1.15 1.22 4099500.0 1.22
2021-02-12 1.15 1.06 1.13 1.13 2032000.0 1.13
2021-02-11 1.2 1.06 1.17 1.13 3354600.0 1.13
2021-02-10 1.3 1.06 1.28 1.18 6195500.0 1.18
2021-02-09 1.48 1.21 1.44 1.27 15095300.0 1.27
2021-02-08 1.21 0.86 0.88 1.21 21861700.0 1.21
2021-02-05 0.93 0.85 0.86 0.85 4016500.0 0.85
2021-02-04 0.9 0.83 0.85 0.86 2290800.0 0.86
2021-02-03 0.9 0.78 0.82 0.85 4129600.0 0.85
2021-02-02 0.89 0.77 0.87 0.81 4967300.0 0.81
2021-02-01 1.18 0.69 0.72 0.95 35948500.0 0.95
2021-01-29 0.76 0.7 0.75 0.71 865900.0 0.71
2021-01-28 0.85 0.71 0.73 0.74 3384600.0 0.74
2021-01-27 0.83 0.7 0.73 0.72 1327900.0 0.72
2021-01-26 0.89 0.76 0.87 0.78 2502700.0 0.78
2021-01-25 0.95 0.68 0.71 0.92 8330000.0 0.92
2021-01-22 0.71 0.67 0.71 0.69 496100.0 0.69
2021-01-21 0.74 0.69 0.74 0.71 394200.0 0.71
2021-01-20 0.77 0.69 0.76 0.72 730000.0 0.72
2021-01-19 0.78 0.67 0.69 0.73 1728600.0 0.73
2021-01-15 0.68 0.61 0.64 0.66 709200.0 0.66
2021-01-14 0.66 0.62 0.66 0.64 292400.0 0.64
2021-01-13 0.69 0.64 0.69 0.66 621700.0 0.66
2021-01-12 0.74 0.6 0.7 0.66 2261300.0 0.66
2021-01-11 0.69 0.54 0.57 0.67 4526400.0 0.67
2021-01-08 0.6 0.54 0.6 0.54 658100.0 0.54
2021-01-07 0.6 0.56 0.6 0.59 498100.0 0.59
2021-01-06 0.6 0.54 0.55 0.57 827600.0 0.57
2021-01-05 0.57 0.53 0.57 0.55 173600.0 0.55
2021-01-04 0.57 0.53 0.57 0.56 89500.0 0.56
2020-12-31 0.58 0.55 0.58 0.55 56600.0 0.55
2020-12-30 0.58 0.54 0.58 0.55 149800.0 0.55
2020-12-29 0.61 0.55 0.61 0.55 111800.0 0.55
2020-12-28 0.62 0.56 0.56 0.6 244200.0 0.6
2020-12-24 0.56 0.54 0.54 0.56 89000.0 0.56
2020-12-23 0.55 0.53 0.55 0.54 84800.0 0.54
2020-12-22 0.55 0.52 0.54 0.53 152800.0 0.53
2020-12-21 0.55 0.51 0.51 0.55 412600.0 0.55
2020-12-18 0.52 0.5 0.5 0.51 78900.0 0.51
2020-12-17 0.51 0.5 0.51 0.51 44600.0 0.51
2020-12-16 0.52 0.5 0.52 0.51 75600.0 0.51
2020-12-15 0.52 0.5 0.51 0.51 93000.0 0.51
2020-12-14 0.53 0.5 0.53 0.51 106400.0 0.51
2020-12-11 0.54 0.5 0.54 0.51 122400.0 0.51
2020-12-10 0.54 0.51 0.52 0.54 127200.0 0.54
2020-12-09 0.54 0.51 0.52 0.52 124900.0 0.52
2020-12-08 0.55 0.51 0.53 0.52 110100.0 0.52
2020-12-07 0.55 0.51 0.52 0.52 493100.0 0.52
2020-12-04 0.54 0.5 0.54 0.52 246700.0 0.52
2020-12-03 0.54 0.49 0.49 0.52 318000.0 0.52
2020-12-02 0.5 0.47 0.48 0.49 90300.0 0.49
2020-12-01 0.57 0.47 0.47 0.49 245500.0 0.49
2020-11-30 0.49 0.48 0.49 0.48 103000.0 0.48
2020-11-27 0.52 0.48 0.5 0.49 297000.0 0.49
2020-11-25 0.5 0.47 0.5 0.49 127300.0 0.49
2020-11-24 0.53 0.45 0.51 0.51 364600.0 0.51
2020-11-23 0.53 0.5 0.51 0.51 124800.0 0.51
2020-11-20 0.53 0.51 0.52 0.53 57500.0 0.53
2020-11-19 0.53 0.51 0.53 0.52 14200.0 0.52
2020-11-18 0.53 0.5 0.5 0.52 35400.0 0.52
2020-11-17 0.53 0.5 0.5 0.53 26600.0 0.53
2020-11-16 0.54 0.51 0.53 0.53 15400.0 0.53
2020-11-13 0.54 0.52 0.53 0.53 7600.0 0.53
2020-11-12 0.55 0.52 0.55 0.53 18600.0 0.53
2020-11-11 0.57 0.52 0.54 0.54 17300.0 0.54
2020-11-10 0.57 0.51 0.55 0.54 47500.0 0.54
2020-11-09 0.57 0.52 0.52 0.57 46400.0 0.57
2020-11-06 0.53 0.51 0.51 0.53 18500.0 0.53
2020-11-05 0.55 0.52 0.52 0.54 23900.0 0.54
2020-11-04 0.55 0.51 0.55 0.52 26200.0 0.52
2020-11-03 0.56 0.52 0.53 0.55 38900.0 0.55
2020-11-02 0.55 0.51 0.55 0.55 14100.0 0.55
2020-10-30 0.55 0.5 0.55 0.54 27200.0 0.54
2020-10-29 0.57 0.51 0.57 0.53 58700.0 0.53
2020-10-28 0.58 0.54 0.58 0.55 12200.0 0.55
2020-10-27 0.6 0.56 0.6 0.56 11800.0 0.56
2020-10-26 0.61 0.58 0.61 0.59 13200.0 0.59
2020-10-23 0.58 0.56 0.57 0.58 15100.0 0.58
2020-10-22 0.6 0.55 0.59 0.56 8600.0 0.56
2020-10-21 0.61 0.54 0.61 0.6 30400.0 0.6
2020-10-20 0.6 0.54 0.58 0.57 33400.0 0.57
2020-10-19 0.61 0.58 0.6 0.6 33800.0 0.6
2020-10-16 0.62 0.6 0.62 0.6 92400.0 0.6
2020-10-15 0.62 0.56 0.56 0.61 143200.0 0.61
2020-10-14 0.57 0.54 0.55 0.56 19200.0 0.56
2020-10-13 0.57 0.54 0.55 0.57 24400.0 0.57
2020-10-12 0.57 0.52 0.52 0.55 40500.0 0.55
2020-10-09 0.52 0.47 0.51 0.52 61700.0 0.52
2020-10-08 0.54 0.51 0.52 0.53 42600.0 0.53
2020-10-07 0.54 0.51 0.54 0.53 7400.0 0.53
2020-10-06 0.54 0.48 0.48 0.52 77300.0 0.52
2020-10-05 0.54 0.52 0.54 0.54 4900.0 0.54
2020-10-02 0.55 0.49 0.55 0.54 56700.0 0.54
2020-10-01 0.55 0.53 0.55 0.53 13400.0 0.53
2020-09-30 0.55 0.52 0.54 0.55 53200.0 0.55
2020-09-29 0.52 0.49 0.5 0.51 35200.0 0.51
2020-09-28 0.51 0.48 0.51 0.5 14400.0 0.5
2020-09-25 0.52 0.47 0.5 0.5 52000.0 0.5
2020-09-24 0.52 0.5 0.52 0.51 14000.0 0.51
2020-09-23 0.52 0.5 0.52 0.52 27100.0 0.52
2020-09-22 0.53 0.5 0.53 0.52 41400.0 0.52
2020-09-21 0.55 0.5 0.5 0.52 18000.0 0.52
2020-09-18 0.56 0.51 0.56 0.51 56200.0 0.51
2020-09-17 0.57 0.54 0.55 0.55 15700.0 0.55
2020-09-16 0.6 0.54 0.54 0.57 34100.0 0.57
2020-09-15 0.58 0.53 0.53 0.58 53100.0 0.58
2020-09-14 0.56 0.5 0.54 0.52 49100.0 0.52
2020-09-11 0.58 0.52 0.55 0.54 16200.0 0.54
2020-09-10 0.58 0.52 0.55 0.52 108700.0 0.52
2020-09-09 0.58 0.55 0.57 0.55 47100.0 0.55
2020-09-08 0.59 0.55 0.59 0.55 52100.0 0.55
2020-09-04 0.59 0.56 0.59 0.58 23600.0 0.58
2020-09-03 0.59 0.56 0.59 0.58 39900.0 0.58
2020-09-02 0.65 0.57 0.57 0.59 54900.0 0.59
2020-09-01 0.61 0.57 0.59 0.59 16000.0 0.59
2020-08-31 0.61 0.56 0.56 0.61 30500.0 0.61
2020-08-28 0.63 0.58 0.6 0.58 109900.0 0.58
2020-08-27 0.67 0.6 0.67 0.63 13900.0 0.63
2020-08-26 0.65 0.63 0.63 0.64 29300.0 0.64
2020-08-25 0.63 0.6 0.61 0.63 49300.0 0.63
2020-08-24 0.68 0.58 0.63 0.6 198600.0 0.6
2020-08-21 0.68 0.66 0.68 0.68 31400.0 0.68
2020-08-20 0.69 0.65 0.68 0.69 12400.0 0.69
2020-08-19 0.71 0.65 0.7 0.68 46000.0 0.68
2020-08-18 0.72 0.66 0.66 0.67 26000.0 0.67
2020-08-17 0.7 0.67 0.69 0.67 5200.0 0.67
2020-08-14 0.7 0.68 0.7 0.68 43700.0 0.68
2020-08-13 0.78 0.63 0.78 0.67 587600.0 0.67
2020-08-12 0.8 0.75 0.78 0.78 37600.0 0.78
2020-08-11 0.8 0.75 0.79 0.77 128400.0 0.77
2020-08-10 0.8 0.77 0.78 0.79 133900.0 0.79
2020-08-07 0.78 0.74 0.74 0.77 170400.0 0.77
2020-08-06 0.75 0.7 0.74 0.74 174500.0 0.74
2020-08-05 0.74 0.7 0.7 0.73 376000.0 0.73
2020-08-04 0.71 0.67 0.68 0.7 160000.0 0.7
2020-08-03 0.75 0.67 0.74 0.7 99300.0 0.7
2020-07-31 0.72 0.66 0.67 0.7 23100.0 0.7
2020-07-30 0.74 0.66 0.71 0.7 15700.0 0.7
2020-07-29 0.71 0.69 0.7 0.71 78100.0 0.71
2020-07-28 0.71 0.62 0.64 0.71 133100.0 0.71
2020-07-27 0.64 0.62 0.64 0.63 122700.0 0.63
2020-07-24 0.64 0.62 0.62 0.64 114500.0 0.64
2020-07-23 0.63 0.6 0.63 0.63 11400.0 0.63
2020-07-22 0.64 0.63 0.63 0.63 25000.0 0.63
2020-07-21 0.63 0.59 0.6 0.63 53300.0 0.63
2020-07-20 0.63 0.62 0.63 0.62 6300.0 0.62
2020-07-17 0.62 0.58 0.61 0.62 34600.0 0.62
2020-07-16 0.63 0.58 0.59 0.6 28800.0 0.6
2020-07-15 0.64 0.55 0.63 0.64 42800.0 0.64
2020-07-14 0.65 0.61 0.64 0.63 46200.0 0.63
2020-07-13 0.64 0.6 0.62 0.6 11800.0 0.6
2020-07-10 0.63 0.62 0.62 0.62 10500.0 0.62
2020-07-09 0.63 0.61 0.61 0.62 8500.0 0.62
2020-07-08 0.63 0.6 0.63 0.61 41800.0 0.61
2020-07-07 0.66 0.62 0.63 0.63 20600.0 0.63
2020-07-06 0.7 0.64 0.64 0.66 34100.0 0.66
2020-07-02 0.68 0.64 0.67 0.64 68200.0 0.64
2020-07-01 0.67 0.62 0.65 0.66 10800.0 0.66
2020-06-30 0.7 0.64 0.67 0.65 45200.0 0.65
2020-06-29 0.68 0.65 0.65 0.67 13700.0 0.67
2020-06-26 0.7 0.65 0.68 0.66 36300.0 0.66
2020-06-25 0.72 0.62 0.72 0.65 71400.0 0.65
2020-06-24 0.72 0.62 0.65 0.72 68900.0 0.72
2020-06-23 0.67 0.61 0.65 0.66 35800.0 0.66
2020-06-22 0.67 0.6 0.6 0.67 47900.0 0.67
2020-06-19 0.65 0.62 0.65 0.63 41200.0 0.63
2020-06-18 0.65 0.62 0.63 0.63 11300.0 0.63
2020-06-17 0.67 0.63 0.67 0.63 15900.0 0.63
2020-06-16 0.66 0.6 0.62 0.65 45100.0 0.65
2020-06-15 0.63 0.6 0.6 0.62 49300.0 0.62
2020-06-12 0.69 0.6 0.69 0.63 37400.0 0.63
2020-06-11 0.64 0.6 0.61 0.63 23800.0 0.63
2020-06-10 0.65 0.6 0.65 0.64 10500.0 0.64
2020-06-09 0.7 0.62 0.66 0.65 60600.0 0.65
2020-06-08 0.66 0.6 0.64 0.66 68800.0 0.66
2020-06-05 0.64 0.56 0.56 0.64 157500.0 0.64
2020-06-04 0.56 0.54 0.54 0.56 69600.0 0.56
2020-06-03 0.57 0.54 0.57 0.55 44200.0 0.55
2020-06-02 0.58 0.54 0.55 0.56 7100.0 0.56
2020-06-01 0.58 0.53 0.55 0.58 30300.0 0.58
2020-05-29 0.55 0.54 0.54 0.54 8900.0 0.54
2020-05-28 0.55 0.53 0.55 0.53 9400.0 0.53
2020-05-27 0.55 0.53 0.55 0.53 9100.0 0.53
2020-05-26 0.55 0.53 0.53 0.55 15000.0 0.55
2020-05-22 0.55 0.5 0.55 0.52 59700.0 0.52
2020-05-21 0.55 0.53 0.55 0.55 11000.0 0.55
2020-05-20 0.55 0.53 0.55 0.53 31400.0 0.53
2020-05-19 0.55 0.53 0.53 0.55 46900.0 0.55
2020-05-18 0.56 0.5 0.55 0.53 40600.0 0.53
2020-05-15 0.56 0.53 0.53 0.54 7200.0 0.54
2020-05-14 0.58 0.54 0.58 0.57 19300.0 0.57
2020-05-13 0.57 0.55 0.57 0.56 53500.0 0.56
2020-05-12 0.58 0.51 0.55 0.55 304900.0 0.55
2020-05-11 0.55 0.5 0.55 0.55 124500.0 0.55
2020-05-08 0.55 0.49 0.5 0.53 32500.0 0.53
2020-05-07 0.55 0.5 0.5 0.51 38900.0 0.51
2020-05-06 0.54 0.5 0.52 0.52 19400.0 0.52
2020-05-05 0.54 0.5 0.51 0.51 9800.0 0.51
2020-05-04 0.55 0.5 0.55 0.5 29700.0 0.5
2020-05-01 0.55 0.49 0.5 0.55 19100.0 0.55
2020-04-30 0.55 0.51 0.55 0.54 18700.0 0.54
2020-04-29 0.55 0.47 0.51 0.55 34500.0 0.55
2020-04-28 0.52 0.49 0.52 0.51 10900.0 0.51
2020-04-27 0.51 0.48 0.48 0.51 33500.0 0.51
2020-04-24 0.5 0.46 0.46 0.49 132400.0 0.49
2020-04-23 0.51 0.48 0.5 0.5 43900.0 0.5
2020-04-22 0.52 0.5 0.51 0.5 16000.0 0.5
2020-04-21 0.53 0.5 0.5 0.52 14600.0 0.52
2020-04-20 0.52 0.5 0.52 0.52 15700.0 0.52
2020-04-17 0.52 0.5 0.52 0.51 22300.0 0.51
2020-04-16 0.52 0.5 0.52 0.51 7600.0 0.51
2020-04-15 0.53 0.49 0.5 0.51 57900.0 0.51
2020-04-14 0.54 0.49 0.52 0.5 22900.0 0.5
2020-04-13 0.53 0.5 0.52 0.52 54900.0 0.52
2020-04-09 0.52 0.49 0.52 0.49 29300.0 0.49
2020-04-08 0.52 0.5 0.51 0.52 9700.0 0.52
2020-04-07 0.53 0.48 0.53 0.5 102900.0 0.5
2020-04-06 0.55 0.5 0.53 0.54 36300.0 0.54
2020-04-03 0.55 0.48 0.54 0.51 17200.0 0.51
2020-04-02 0.57 0.48 0.54 0.51 31000.0 0.51
2020-04-01 0.5 0.48 0.5 0.48 17000.0 0.48
2020-03-31 0.55 0.49 0.54 0.55 10600.0 0.55
2020-03-30 0.54 0.47 0.54 0.54 6500.0 0.54
2020-03-27 0.53 0.46 0.46 0.51 8200.0 0.51
2020-03-26 0.51 0.46 0.49 0.51 25400.0 0.51
2020-03-25 0.5 0.47 0.47 0.5 6200.0 0.5
2020-03-24 0.54 0.47 0.49 0.47 11800.0 0.47
2020-03-23 0.55 0.48 0.55 0.48 10800.0 0.48
2020-03-20 0.53 0.49 0.49 0.52 16900.0 0.52
2020-03-19 0.53 0.47 0.49 0.53 50700.0 0.53
2020-03-18 0.52 0.45 0.48 0.51 76100.0 0.51
2020-03-17 0.55 0.52 0.55 0.55 168900.0 0.55
2020-03-16 0.61 0.47 0.6 0.52 70400.0 0.52
2020-03-13 0.63 0.59 0.59 0.61 41300.0 0.61
2020-03-12 0.63 0.55 0.63 0.6 37000.0 0.6
2020-03-11 0.7 0.6 0.67 0.62 125300.0 0.62
2020-03-10 0.7 0.65 0.69 0.68 38100.0 0.68
2020-03-09 0.7 0.65 0.7 0.69 72400.0 0.69
2020-03-06 0.74 0.7 0.71 0.71 47300.0 0.71
2020-03-05 0.9 0.72 0.9 0.75 22600.0 0.75
2020-03-04 0.84 0.72 0.84 0.73 41800.0 0.73
2020-03-03 0.78 0.75 0.77 0.76 12500.0 0.76
2020-03-02 0.78 0.72 0.78 0.77 19400.0 0.77
2020-02-28 0.78 0.73 0.75 0.78 57800.0 0.78
2020-02-27 0.8 0.75 0.75 0.8 68400.0 0.8
2020-02-26 0.78 0.76 0.76 0.78 19900.0 0.78
2020-02-25 0.85 0.75 0.8 0.79 58800.0 0.79
2020-02-24 0.88 0.77 0.88 0.8 76900.0 0.8
2020-02-21 1.0 0.87 0.95 0.94 71700.0 0.94
2020-02-20 1.0 0.95 0.98 0.95 92100.0 0.95
2020-02-19 0.98 0.87 0.89 0.95 50900.0 0.95
2020-02-18 0.9 0.88 0.9 0.9 78200.0 0.9