Kelt Exploration (TSX: KEL )

5.260 -0.240 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.020 4.100 3.830 3.880 2,016,925 -0.05(-1.27%)
Jan 28, 2016 4.070 4.140 3.790 3.930 1,370,109 +0.10(+2.61%)
Jan 27, 2016 3.860 4.060 3.680 3.830 1,439,224 +0.05(+1.32%)
Jan 26, 2016 3.670 3.800 3.600 3.780 1,618,962 +0.24(+6.78%)
Jan 25, 2016 3.450 3.670 3.380 3.540 724,582 -0.17(-4.58%)
Jan 22, 2016 3.530 3.740 3.380 3.710 2,421,905 +0.45(+13.80%)
Jan 21, 2016 3.000 3.470 2.980 3.260 1,296,127 +0.20(+6.54%)
Jan 20, 2016 2.740 3.100 2.510 3.060 3,621,122 +0.22(+7.75%)
Jan 19, 2016 3.260 3.270 2.810 2.840 2,310,556 -0.30(-9.55%)
Jan 18, 2016 3.380 3.430 3.100 3.140 426,262 -0.25(-7.37%)
Jan 15, 2016 3.200 3.430 3.160 3.390 725,939 -0.09(-2.59%)
Jan 14, 2016 3.100 3.490 3.000 3.480 718,092 +0.41(+13.36%)
Jan 13, 2016 3.300 3.400 3.050 3.070 775,445 -0.16(-4.95%)
Jan 12, 2016 3.370 3.370 3.000 3.230 1,303,261 -0.04(-1.22%)
Jan 11, 2016 3.450 3.450 3.140 3.270 1,207,303 -0.20(-5.76%)
Jan 08, 2016 3.610 3.650 3.360 3.470 892,215 -0.08(-2.25%)
Jan 07, 2016 3.680 3.800 3.540 3.550 687,171 -0.26(-6.82%)
Jan 06, 2016 4.080 4.100 3.760 3.810 642,605 -0.44(-10.35%)
Jan 05, 2016 4.160 4.290 4.090 4.250 444,915 +0.03(+0.71%)
Jan 04, 2016 4.360 4.445 4.190 4.220 560,280 -0.02(-0.47%)
Dec 31, 2015 4.240 4.240 4.240 0 +0.12(+2.91%)
Dec 30, 2015 4.300 4.370 4.100 4.120 382,009 -0.19(-4.41%)
Dec 29, 2015 4.430 4.550 4.240 4.310 457,709 +0.07(+1.65%)
Dec 24, 2015 4.240 4.240 4.240 0 -0.07(-1.62%)
Dec 23, 2015 4.090 4.340 4.070 4.310 595,928 +0.37(+9.39%)
Dec 22, 2015 3.900 4.100 3.890 3.940 1,738,195 -0.04(-1.01%)
Dec 21, 2015 3.720 4.010 3.670 3.980 1,108,639 +0.25(+6.70%)
Dec 18, 2015 3.590 3.770 3.540 3.730 1,414,462 +0.14(+3.90%)
Dec 17, 2015 3.550 3.600 3.480 3.590 1,227,545 +0.04(+1.13%)
Dec 16, 2015 3.350 3.570 3.290 3.550 1,515,962 +0.19(+5.65%)
Dec 15, 2015 3.420 3.570 3.330 3.360 2,116,856 -0.02(-0.59%)
Dec 14, 2015 3.460 3.525 3.340 3.380 1,459,855 -0.17(-4.79%)
Dec 11, 2015 3.810 3.810 3.540 3.550 850,162 -0.35(-8.97%)
Dec 10, 2015 3.690 4.000 3.680 3.900 511,987 +0.15(+4.00%)
Dec 09, 2015 3.860 4.120 3.700 3.750 1,041,298 -0.03(-0.79%)
Dec 08, 2015 3.670 3.920 3.600 3.780 470,652 +0.05(+1.34%)
Dec 07, 2015 4.300 3.680 3.730 1,806,922 -0.57(-13.26%)
Dec 04, 2015 4.580 4.590 4.260 4.300 549,122 -0.38(-8.12%)
Dec 03, 2015 4.690 4.780 4.580 4.680 768,620 +0.05(+1.08%)
Dec 02, 2015 4.560 4.750 4.430 4.630 1,441,363 +0.11(+2.43%)
Dec 01, 2015 4.430 4.630 4.410 4.520 655,144 +0.07(+1.57%)
Nov 30, 2015 4.680 4.730 4.400 4.450 954,993 -0.14(-3.05%)
Nov 27, 2015 4.590 4.630 4.500 4.590 243,107 -0.06(-1.29%)
Nov 26, 2015 4.800 4.800 4.600 4.650 109,278 -0.06(-1.27%)
Nov 25, 2015 4.610 4.900 4.550 4.710 953,210 +0.03(+0.64%)
Nov 24, 2015 4.890 4.500 4.680 977,915 +0.22(+4.93%)
Nov 23, 2015 4.610 4.460 539,908 +0.10(+2.29%)
Nov 20, 2015 4.360 554,353 -0.19(-4.18%)
Nov 19, 2015 4.650 4.790 4.550 4.550 381,035 -0.13(-2.78%)
Nov 18, 2015 4.650 4.840 4.550 4.680 506,572 +0.16(+3.54%)
Nov 17, 2015 4.580 4.830 4.500 4.520 1,416,840 -0.17(-3.62%)
Nov 16, 2015 4.650 4.740 4.420 4.690 667,676 +0.27(+6.11%)
Nov 13, 2015 4.160 4.500 4.140 4.420 764,868 +0.25(+6.00%)
Nov 12, 2015 4.260 4.470 4.130 4.170 0 -0.15(-3.47%)
Nov 11, 2015 4.610 4.150 4.320 1,948,705 -0.34(-7.30%)
Nov 10, 2015 4.600 4.990 4.500 4.660 1,341,376 +0.15(+3.33%)
Nov 09, 2015 4.700 4.730 4.360 4.510 987,755 -0.19(-4.04%)
Nov 06, 2015 4.800 4.890 4.630 4.700 495,287 -0.19(-3.89%)
Nov 05, 2015 4.970 5.050 4.830 4.890 421,631 -0.15(-2.98%)
Nov 04, 2015 5.250 5.300 4.940 5.040 639,687 -0.15(-2.89%)
Nov 03, 2015 5.060 5.320 5.050 5.190 564,797 +0.24(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.