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

Kelt Exploration Ltd (TSX: KEL )

6.040 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 16, 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 (%)
Oct 31, 2013 8.290 8.630 8.270 8.600 1,539,235 +0.31(+3.74%)
Oct 30, 2013 8.390 8.420 8.200 8.290 183,721 +0.02(+0.24%)
Oct 29, 2013 8.350 8.370 8.260 8.270 134,956 -0.03(-0.36%)
Oct 28, 2013 8.340 8.400 8.260 8.300 111,027 -0.05(-0.60%)
Oct 25, 2013 8.300 8.360 8.300 8.350 933,802 +0.05(+0.60%)
Oct 24, 2013 8.400 8.400 8.230 8.300 81,067 -0.06(-0.72%)
Oct 23, 2013 8.390 8.410 8.170 8.360 106,453 -0.02(-0.24%)
Oct 22, 2013 8.410 8.500 8.350 8.380 229,722 -0.01(-0.12%)
Oct 21, 2013 8.470 8.500 8.340 8.390 103,948 -0.01(-0.18%)
Oct 18, 2013 8.390 8.420 8.300 8.405 255,886 +0.08(+1.02%)
Oct 17, 2013 8.300 8.350 8.190 8.320 216,862 +0.05(+0.60%)
Oct 16, 2013 8.230 8.310 8.190 8.270 129,191 +0.08(+0.98%)
Oct 15, 2013 8.340 8.380 8.170 8.190 108,841 -0.04(-0.49%)
Oct 11, 2013 8.230 8.230 8.230 0 -0.11(-1.32%)
Oct 10, 2013 8.250 8.450 8.230 8.340 70,960 +0.17(+2.08%)
Oct 09, 2013 8.330 8.330 8.160 8.170 341,200 -0.08(-0.97%)
Oct 08, 2013 8.430 8.450 8.230 8.250 106,284 -0.21(-2.48%)
Oct 07, 2013 8.390 8.470 8.310 8.460 312,747 +0.08(+0.95%)
Oct 04, 2013 8.250 8.410 8.250 8.380 145,806 +0.13(+1.58%)
Oct 03, 2013 8.300 8.340 8.160 8.250 178,600 -0.05(-0.60%)
Oct 02, 2013 8.180 8.460 8.070 8.300 147,484 +0.12(+1.47%)
Oct 01, 2013 8.380 8.400 8.140 8.180 462,899 -0.23(-2.73%)
Sep 27, 2013 8.300 8.560 8.300 8.410 234,742 +0.08(+0.96%)
Sep 26, 2013 8.340 8.370 8.250 8.330 123,327 +0.05(+0.60%)
Sep 25, 2013 8.300 8.450 8.280 8.280 471,196 -0.06(-0.72%)
Sep 24, 2013 8.160 8.350 8.160 8.340 170,493 +0.13(+1.58%)
Sep 23, 2013 8.300 8.320 8.140 8.210 105,114 -0.14(-1.68%)
Sep 20, 2013 8.460 8.470 8.300 8.350 278,047 -0.13(-1.53%)
Sep 19, 2013 8.300 8.560 8.270 8.480 532,351 +0.18(+2.17%)
Sep 18, 2013 8.190 8.300 8.150 8.300 100,862 +0.15(+1.84%)
Sep 17, 2013 8.030 8.295 8.030 8.150 88,354 +0.07(+0.87%)
Sep 16, 2013 8.020 8.130 8.020 8.080 99,251 +0.03(+0.37%)
Sep 13, 2013 8.090 8.120 8.030 8.050 258,059 -0.01(-0.12%)
Sep 12, 2013 7.990 8.120 7.980 8.060 72,928 +0.10(+1.26%)
Sep 11, 2013 8.200 8.200 7.960 7.960 164,251 -0.18(-2.21%)
Sep 10, 2013 8.210 8.240 8.090 8.140 91,826 -0.04(-0.49%)
Sep 09, 2013 8.060 8.200 8.020 8.180 137,057 +0.15(+1.87%)
Sep 06, 2013 8.000 8.030 7.840 8.030 291,160 -0.02(-0.25%)
Sep 05, 2013 7.960 8.050 7.715 8.050 181,237 +0.14(+1.77%)
Sep 04, 2013 7.810 7.910 7.810 7.910 77,430 +0.06(+0.76%)
Sep 03, 2013 7.930 7.930 7.640 7.850 189,229 -0.09(-1.13%)
Aug 30, 2013 7.940 7.940 7.940 0 -0.11(-1.37%)
Aug 29, 2013 8.000 8.080 7.920 8.050 78,335 +0.05(+0.63%)
Aug 28, 2013 7.780 8.000 7.780 8.000 127,333 +0.16(+2.04%)
Aug 27, 2013 7.820 7.900 7.710 7.840 144,271 -0.08(-1.01%)
Aug 26, 2013 7.920 8.000 7.880 7.920 117,749 -0.06(-0.75%)
Aug 23, 2013 7.860 8.010 7.860 7.980 79,491 +0.06(+0.76%)
Aug 22, 2013 7.910 7.950 7.850 7.920 129,469 -0.03(-0.38%)
Aug 21, 2013 7.970 7.970 7.940 7.950 86,315 -0.05(-0.62%)
Aug 20, 2013 7.930 8.010 7.930 8.000 136,873 +0.01(+0.13%)
Aug 19, 2013 8.000 8.030 7.950 7.990 76,486 -0.05(-0.62%)
Aug 16, 2013 8.060 8.060 8.000 8.040 195,518 +0.03(+0.37%)
Aug 15, 2013 8.010 8.060 8.000 8.010 43,287 +0.01(+0.12%)
Aug 14, 2013 8.020 8.100 7.990 8.000 401,738 -0.01(-0.12%)
Aug 13, 2013 8.070 8.180 8.000 8.010 73,099 -0.02(-0.25%)
Aug 12, 2013 8.090 8.090 8.000 8.030 44,196 +0.03(+0.37%)
Aug 09, 2013 8.070 8.110 8.000 8.000 132,882 -0.10(-1.23%)
Aug 08, 2013 8.350 8.350 8.060 8.100 186,210 -0.16(-1.94%)
Aug 07, 2013 8.190 8.310 8.090 8.260 129,574 +0.14(+1.72%)
Aug 06, 2013 8.150 8.300 8.070 8.120 869,826 -0.18(-2.17%)
Aug 02, 2013 8.300 8.300 8.300 0 +0.03(+0.36%)
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.