OTC Markets OTCQB - Delayed Quote USD

Koil Energy Solutions, Inc. (KLNG)

Compare
2.4000
-0.0500
(-2.04%)
As of January 29 at 3:53:54 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20252.44002.49002.40002.40002.400034,650
Jan 28, 20252.38002.49002.17002.45002.450057,100
Jan 27, 20252.39002.44002.37002.40002.400060,600
Jan 24, 20252.37002.49002.37002.40002.400058,700
Jan 23, 20252.33002.44002.29002.40002.400052,200
Jan 22, 20252.08002.34002.08002.28002.280023,600
Jan 21, 20252.11002.15002.11002.12002.120010,900
Jan 17, 20251.91002.13001.91002.12002.120021,500
Jan 16, 20251.86001.92001.83001.92001.920054,700
Jan 15, 20251.87001.89001.85001.89001.89008,800
Jan 14, 20251.87001.89001.86001.88001.88002,400
Jan 13, 20251.99002.05001.82001.87001.870039,000
Jan 10, 20252.12002.12001.87001.98001.980079,000
Jan 8, 20252.11002.24002.10002.11002.110014,600
Jan 7, 20252.25002.27002.17002.27002.27008,600
Jan 6, 20252.13002.23002.11002.23002.230028,300
Jan 3, 20252.12002.15001.97002.12002.120033,400
Jan 2, 20252.27002.35002.05002.10002.100029,900
Dec 31, 20242.32002.34002.31002.31002.31003,700
Dec 30, 20242.30002.30002.20002.23002.23007,700
Dec 27, 20242.28002.50002.24002.37002.370040,800
Dec 26, 20242.19002.32002.19002.23002.230031,700
Dec 24, 20242.12002.19002.12002.15002.15005,700
Dec 23, 20242.08002.19001.95002.19002.190015,300
Dec 20, 20242.06002.06002.04002.04002.04002,200
Dec 19, 20242.00002.10001.91002.04002.040040,800
Dec 18, 20241.96002.03001.90001.90001.900038,500
Dec 17, 20241.95001.97001.92001.95001.95005,800
Dec 16, 20241.98001.98001.93001.93001.93007,700
Dec 13, 20241.90001.91001.90001.91001.91001,000
Dec 12, 20241.95001.95001.90001.90001.90005,800
Dec 11, 20242.01002.01001.94001.94001.94004,900
Dec 10, 20241.98002.04001.94001.94001.940019,900
Dec 9, 20242.09002.10001.96001.98001.980024,600
Dec 6, 20242.10002.17002.06002.09002.090032,000
Dec 5, 20242.07002.10001.97002.06002.060021,200
Dec 4, 20242.09002.09002.02002.08002.080021,300
Dec 3, 20242.05002.07001.93002.04002.040078,700
Dec 2, 20241.99002.09001.98002.05002.0500108,700
Nov 29, 20241.86001.89001.85001.88001.88007,600
Nov 27, 20241.92001.92001.82001.86001.860041,000
Nov 26, 20241.92001.94001.88001.93001.930026,700
Nov 25, 20241.91001.92001.88001.91001.910038,100
Nov 22, 20241.88002.04001.88001.88001.880047,200
Nov 21, 20241.80001.95001.80001.94001.940035,700
Nov 20, 20241.78001.80001.69001.80001.800070,700
Nov 19, 20241.79001.79001.77001.78001.78002,000
Nov 18, 20241.77001.80001.77001.79001.790010,800
Nov 15, 20241.70001.81001.64001.77001.7700110,700
Nov 14, 20241.73001.78001.63001.63001.630052,600
Nov 13, 20241.60001.68001.60001.68001.680042,100
Nov 12, 20241.48001.60001.48001.60001.600048,400
Nov 11, 20241.57001.64001.40001.45001.4500284,900
Nov 8, 20241.40001.60001.35001.59001.5900114,100
Nov 7, 20241.42001.44001.32001.39001.390033,100
Nov 6, 20241.45001.45001.38001.40001.400068,100
Nov 5, 20241.45001.49001.25001.41001.410095,600
Nov 4, 20241.69001.69001.45001.52001.5200198,000
Nov 1, 20241.70001.75001.69001.75001.750051,000
Oct 31, 20241.76001.81001.65001.71001.7100112,400
Oct 30, 20241.59001.79001.58001.70001.700020,900
Oct 29, 20241.59001.59001.50001.55001.550046,200
Oct 28, 20241.55001.57001.49001.56001.560051,500
Oct 25, 20241.60001.60001.46001.47001.470041,200
Oct 24, 20241.68001.69001.58001.60001.600015,200
Oct 23, 20241.75001.75001.64001.64001.640015,700
Oct 22, 20241.65001.78001.38001.71001.7100191,900
Oct 21, 20241.83001.83001.67001.67001.670024,300
Oct 18, 20241.69001.98001.69001.85001.8500254,600
Oct 17, 20241.72001.72001.65001.68001.680027,600
Oct 16, 20241.71001.76001.71001.75001.75005,400
Oct 15, 20241.85001.85001.65001.72001.720021,900
Oct 14, 20241.80001.84001.72001.84001.840019,100
Oct 11, 20241.80001.81001.80001.80001.80009,800
Oct 10, 20241.63001.87001.63001.80001.8000183,000
Oct 9, 20241.65001.65001.64001.64001.640057,600
Oct 8, 20241.68001.68001.65001.65001.650064,400
Oct 7, 20241.75001.75001.68001.68001.680020,400
Oct 4, 20241.63001.80001.60001.73001.7300227,200
Oct 3, 20241.56001.59001.50001.56001.5600141,700
Oct 2, 20241.44001.53001.44001.52001.52009,200
Oct 1, 20241.54001.58001.43001.47001.470019,700
Sep 30, 20241.49001.54001.49001.50001.500015,200
Sep 27, 20241.51001.51001.46001.46001.460029,700
Sep 26, 20241.45001.47001.43001.43001.430056,500
Sep 25, 20241.48001.48001.43001.48001.480021,700
Sep 24, 20241.47001.58001.47001.47001.470015,400
Sep 23, 20241.40001.45001.40001.42001.420026,200
Sep 20, 20241.40001.47001.36001.40001.400046,500
Sep 19, 20241.33001.42001.32001.40001.400064,500
Sep 18, 20241.25001.40001.12001.37001.370064,600
Sep 17, 20241.25001.25001.24001.24001.240010,100
Sep 16, 20241.20001.24001.20001.23001.230020,300
Sep 13, 20241.23001.29001.10001.22001.220087,500
Sep 12, 20241.20001.23001.20001.22001.220017,300
Sep 11, 20241.19001.19001.15001.15001.1500700
Sep 10, 20241.25001.25001.14001.17001.170031,600
Sep 9, 20241.25001.27001.15001.25001.25006,700
Sep 6, 20241.25001.26001.15001.17001.170030,600
Sep 5, 20241.17001.30001.14001.25001.250043,200
Sep 4, 20241.20001.20001.20001.20001.200011,400
Sep 3, 20241.32001.32001.27001.27001.270010,300
Aug 30, 20241.28001.35001.15001.29001.290032,900
Aug 29, 20241.26001.26001.26001.26001.26001,100
Aug 28, 20241.23001.29001.11001.29001.290022,300
Aug 27, 20241.30001.30001.25001.27001.27002,200
Aug 26, 20241.31001.31001.00001.28001.280059,800
Aug 23, 20241.38001.38001.33001.34001.34005,500
Aug 22, 20241.41001.41001.39001.39001.39005,300
Aug 21, 20241.39001.39001.39001.39001.3900-
Aug 20, 20241.40001.40001.39001.39001.39004,100
Aug 19, 20241.40001.45001.40001.40001.400013,000
Aug 16, 20241.44001.45001.44001.45001.4500300
Aug 15, 20241.42001.44001.32001.44001.440024,400
Aug 14, 20241.39001.43001.24001.42001.420017,200
Aug 13, 20241.45001.45001.20001.42001.420053,100
Aug 12, 20241.48001.48001.47001.47001.4700300
Aug 9, 20241.47001.49001.42001.47001.470015,200
Aug 8, 20241.45001.45001.45001.45001.45001,100
Aug 7, 20241.54001.58001.42001.45001.4500102,000
Aug 6, 20241.29001.57001.29001.50001.5000387,400
Aug 5, 20240.97001.40000.97001.26001.2600347,500
Aug 2, 20241.00001.01000.99001.01001.01008,400
Aug 1, 20241.05001.05001.00001.01001.010012,800
Jul 31, 20241.03001.09001.03001.05001.05008,000
Jul 30, 20241.04001.09001.04001.05001.05007,400
Jul 29, 20241.03001.03001.03001.03001.0300-
Jul 26, 20241.00001.03001.00001.03001.030027,500
Jul 25, 20241.06001.06000.96001.02001.02009,400
Jul 24, 20241.02001.05001.02001.05001.05003,000
Jul 23, 20241.06001.06001.00001.03001.030036,500
Jul 22, 20241.08001.08001.04001.04001.040014,100
Jul 19, 20241.03001.12001.03001.07001.070067,300
Jul 18, 20241.00001.04000.94001.02001.020021,400
Jul 17, 20240.98001.01000.92001.01001.010078,700
Jul 16, 20240.94000.95000.94000.94000.940070,400
Jul 15, 20240.91000.91000.90000.91000.910011,100
Jul 12, 20240.92000.93000.92000.93000.93005,700
Jul 11, 20240.92000.93000.92000.93000.930013,700
Jul 10, 20240.88000.93000.88000.93000.93005,300
Jul 9, 20240.93000.93000.93000.93000.93001,000
Jul 8, 20240.96000.96000.93000.93000.93008,300
Jul 5, 20240.93000.93000.90000.93000.93009,500
Jul 3, 20240.91000.91000.91000.91000.9100-
Jul 2, 20240.75000.91000.75000.91000.910027,000
Jul 1, 20240.75000.84000.75000.84000.8400900
Jun 28, 20240.82000.82000.82000.82000.8200-
Jun 27, 20240.82000.82000.82000.82000.8200200
Jun 26, 20240.82000.82000.82000.82000.82006,700
Jun 25, 20240.82000.84000.80000.83000.83006,800
Jun 24, 20240.80000.80000.80000.80000.80006,000
Jun 21, 20240.76000.80000.76000.80000.800018,500
Jun 20, 20240.81000.81000.81000.81000.8100400
Jun 18, 20240.81000.81000.81000.81000.8100-
Jun 17, 20240.75000.81000.75000.81000.810023,200
Jun 14, 20240.75000.75000.75000.75000.7500-
Jun 13, 20240.81000.81000.62000.75000.750081,800
Jun 12, 20240.84000.84000.84000.84000.8400200
Jun 11, 20240.82000.83000.81000.83000.83005,000
Jun 10, 20240.81000.81000.77000.81000.81002,600
Jun 7, 20240.88000.88000.79000.83000.830042,300
Jun 6, 20240.76000.85000.76000.85000.850098,800
Jun 5, 20240.72000.76000.69000.75000.7500104,800
Jun 4, 20240.70000.70000.70000.70000.7000300
Jun 3, 20240.71000.71000.71000.71000.7100-
May 31, 20240.71000.72000.71000.71000.71005,600
May 30, 20240.70000.70000.70000.70000.7000-
May 29, 20240.73000.73000.70000.70000.70004,500
May 28, 20240.70000.72000.70000.72000.72003,000
May 24, 20240.73000.73000.72000.72000.72007,100
May 23, 20240.74000.74000.73000.73000.73003,300
May 22, 20240.72000.75000.72000.75000.75008,500
May 21, 20240.70000.71000.70000.71000.71006,900
May 20, 20240.69000.69000.69000.69000.6900200
May 17, 20240.69000.69000.69000.69000.69007,000
May 16, 20240.70000.70000.70000.70000.7000-
May 15, 20240.70000.70000.70000.70000.700010,100
May 14, 20240.72000.72000.70000.70000.70009,600
May 13, 20240.73000.73000.73000.73000.7300100
May 10, 20240.73000.73000.73000.73000.7300100
May 9, 20240.72000.75000.72000.75000.75006,600
May 8, 20240.73000.73000.70000.71000.710026,700
May 7, 20240.64000.80000.60000.73000.7300282,400
May 6, 20240.49000.49000.49000.49000.4900-
May 3, 20240.49000.49000.49000.49000.4900200
May 2, 20240.49000.49000.49000.49000.49007,800
May 1, 20240.49000.49000.49000.49000.4900-
Apr 30, 20240.47000.49000.47000.49000.49001,800
Apr 29, 20240.47000.47000.47000.47000.4700900
Apr 26, 20240.47000.47000.47000.47000.4700-
Apr 25, 20240.48000.48000.47000.47000.47003,500
Apr 24, 20240.50000.56000.47000.47000.470043,900
Apr 23, 20240.46000.46000.45000.45000.45001,500
Apr 22, 20240.47000.47000.47000.47000.4700-
Apr 19, 20240.47000.47000.47000.47000.4700-
Apr 18, 20240.47000.47000.47000.47000.4700100
Apr 17, 20240.49000.49000.45000.45000.45009,200
Apr 16, 20240.49000.49000.49000.49000.4900-
Apr 15, 20240.49000.49000.49000.49000.4900-
Apr 12, 20240.49000.49000.49000.49000.4900-
Apr 11, 20240.45000.49000.45000.49000.49006,600
Apr 10, 20240.49000.49000.49000.49000.4900-
Apr 9, 20240.45000.49000.45000.49000.4900600
Apr 8, 20240.50000.50000.47000.49000.49007,800
Apr 5, 20240.50000.50000.50000.50000.50007,000
Apr 4, 20240.52000.52000.52000.52000.52004,000
Apr 3, 20240.53000.53000.52000.52000.52008,700
Apr 2, 20240.52000.52000.52000.52000.52004,800
Apr 1, 20240.52000.53000.52000.53000.530020,000
Mar 28, 20240.54000.54000.53000.53000.53003,500
Mar 27, 20240.54000.55000.47000.55000.550043,700
Mar 26, 20240.55000.55000.55000.55000.55001,500
Mar 25, 20240.55000.55000.55000.55000.5500-
Mar 22, 20240.55000.55000.55000.55000.5500-
Mar 21, 20240.52000.55000.52000.55000.55006,800
Mar 20, 20240.55000.55000.55000.55000.5500-
Mar 19, 20240.55000.55000.55000.55000.55003,400
Mar 18, 20240.52000.55000.52000.55000.55007,100
Mar 15, 20240.56000.56000.56000.56000.5600-
Mar 14, 20240.56000.56000.56000.56000.5600-
Mar 13, 20240.56000.56000.56000.56000.5600-
Mar 12, 20240.54000.56000.54000.56000.56007,500
Mar 11, 20240.53000.56000.53000.56000.56004,000
Mar 8, 20240.54000.54000.53000.54000.540010,000
Mar 7, 20240.56000.56000.52000.54000.54007,600
Mar 6, 20240.55000.57000.55000.56000.560022,500
Mar 5, 20240.53000.54000.53000.54000.54004,700
Mar 4, 20240.51000.53000.51000.53000.530024,900
Mar 1, 20240.51000.51000.51000.51000.51001,000
Feb 29, 20240.47000.48000.47000.48000.480022,000
Feb 28, 20240.43000.47000.43000.47000.470022,300
Feb 27, 20240.46000.46000.42000.43000.4300129,300
Feb 26, 20240.50000.50000.50000.50000.5000-
Feb 23, 20240.50000.50000.50000.50000.5000500
Feb 22, 20240.50000.50000.50000.50000.50002,500
Feb 21, 20240.45000.51000.43000.51000.5100158,600
Feb 20, 20240.53000.53000.45000.48000.480027,200
Feb 16, 20240.55000.55000.50000.50000.50009,100
Feb 15, 20240.53000.53000.53000.53000.5300-
Feb 14, 20240.53000.53000.53000.53000.5300500
Feb 13, 20240.55000.55000.55000.55000.55001,000
Feb 12, 20240.55000.55000.55000.55000.5500-
Feb 9, 20240.55000.55000.55000.55000.5500-
Feb 8, 20240.55000.55000.55000.55000.5500100
Feb 7, 20240.56000.56000.56000.56000.5600-
Feb 6, 20240.49000.56000.49000.56000.56004,100
Feb 5, 20240.48000.51000.48000.51000.5100600
Feb 2, 20240.56000.56000.56000.56000.5600500
Feb 1, 20240.53000.53000.53000.53000.5300-
Jan 31, 20240.53000.53000.53000.53000.5300-
Jan 30, 20240.53000.53000.53000.53000.5300-

Related Tickers

EFXT Enerflex Ltd.
9.70
0.00%
 
TTI TETRA Technologies, Inc.
4.3150
+1.53%
 
TGI.F TETRA Technologies, Inc.
4.0400
0.00%
 
PLSDF Pulse Seismic Inc.
1.6100
-0.62%
 
SEI Solaris Energy Infrastructure, Inc.
27.04
+3.80%
 
FTI TechnipFMC plc
30.30
+0.40%
 
OIS Oil States International, Inc.
5.27
+0.67%
 
EFX.TO Enerflex Ltd.
14.00
0.00%
 
PSD.TO Pulse Seismic Inc.
2.3300
+1.75%
 
NOA North American Construction Group Ltd.
19.74
-0.05%