Kelso Technologies Inc (KLS.TO)

0.13 -0.02 (-10.34%) CAD  |  TSX  |  Nov 21, 16:00
More

Kelso Technologies Price: 0.13 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.14 0.15 0.115 0.13 34289.00
Nov 20, 2024 0.125 0.145 0.105 0.145 40000.00
Nov 19, 2024 0.135 0.15 0.125 0.125 77000.00
Nov 18, 2024 0.14 0.145 0.12 0.125 436609.0
Nov 15, 2024 0.1425 0.145 0.1425 0.145 10000.00
Nov 14, 2024 0.16 0.16 0.14 0.14 6300.00
Nov 13, 2024 0.16 0.16 0.145 0.145 12939.00
Nov 12, 2024 0.145 0.145 0.145 0.145 25001.00
Nov 11, 2024 0.135 0.14 0.135 0.14 55157.00
Nov 08, 2024 0.15 0.15 0.14 0.14 12000.00
Nov 07, 2024 0.145 0.15 0.14 0.15 60000.00
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

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

0.125
Minimum
Nov 18 2024
1.68
Maximum
Feb 23 2021
0.5567
Average
0.4975
Median

Price Benchmarks

Hammond Power Solutions Inc 142.11
DynaCERT Inc 0.185
Inventronics Ltd 0.74
Reko International Group Inc 3.00
Water Ways Technologies Inc 0.01

Price Related Metrics

PS Ratio 0.467
Price to Book Value 0.7364
Earnings Yield -31.39%
Market Cap 7.078M