Kelso Technologies Inc (KLS.TO)

0.15 0.00 (0.00%) CAD  |  TSX  |  Nov 07, 15:45
More

Kelso Technologies Price: 0.15 for Nov. 7, 2024

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.
Date Open High Low Close Volume
Nov 06, 2024 0.15 0.155 0.145 0.145 57178.00
Nov 05, 2024 0.155 0.155 0.155 0.155 69000.00
Nov 04, 2024 0.16 0.16 0.15 0.15 77706.00
Nov 01, 2024 0.165 0.165 0.15 0.155 24060.00
Oct 31, 2024 0.15 0.17 0.15 0.155 47501.00
Oct 30, 2024 0.16 0.16 0.15 0.155 15500.00
Oct 29, 2024 0.16 0.165 0.15 0.165 18000.00
Oct 28, 2024 0.185 0.185 0.185 0.185 3921.00
Oct 25, 2024 0.165 0.185 0.165 0.185 21230.00
Oct 24, 2024 0.185 0.185 0.155 0.16 159342.0
Oct 23, 2024 0.19 0.19 0.19 0.19 0.000
Oct 22, 2024 0.19 0.19 0.19 0.19 25000.00
Oct 21, 2024 0.18 0.18 0.175 0.175 19000.00
Oct 18, 2024 0.18 0.195 0.18 0.195 4000.00
Oct 17, 2024 0.17 0.175 0.17 0.175 1700.00
Oct 16, 2024 0.19 0.19 0.185 0.185 11001.00
Oct 15, 2024 0.18 0.19 0.18 0.19 1501.00
Oct 11, 2024 0.18 0.19 0.17 0.18 35054.00
Oct 10, 2024 0.16 0.195 0.16 0.18 33350.00
Oct 09, 2024 0.155 0.155 0.155 0.155 500.00
Oct 08, 2024 0.17 0.17 0.15 0.15 9000.00
Oct 07, 2024 0.15 0.15 0.15 0.15 0.000
Oct 04, 2024 0.175 0.175 0.15 0.15 19000.00
Oct 03, 2024 0.16 0.18 0.16 0.175 7000.00
Oct 02, 2024 0.185 0.185 0.17 0.17 19000.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.13
Minimum
Mar 28 2024
1.68
Maximum
Feb 23 2021
0.565
Average
0.51
Median
Apr 25 2022

Price Benchmarks

Hammond Power Solutions Inc 123.37
DynaCERT Inc 0.20
Inventronics Ltd 0.71
Reko International Group Inc 3.20
Water Ways Technologies Inc 0.01

Price Related Metrics

PS Ratio 0.5388
Price to Book Value 0.8497
Earnings Yield -27.21%
Market Cap 8.167M