Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelt Exploration Ltd (TSX: KEL )

6.400 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.