Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.400 9.530 9.250 9.490 587,911 +0.13(+1.39%)
Oct 30, 2014 9.350 9.530 9.250 9.360 482,990 -0.04(-0.43%)
Oct 29, 2014 9.500 9.560 9.330 9.400 2,218,854 -0.04(-0.42%)
Oct 28, 2014 9.260 9.510 9.260 9.440 1,154,569 +0.14(+1.51%)
Oct 27, 2014 9.850 9.850 9.240 9.300 1,185,261 -0.67(-6.72%)
Oct 24, 2014 10.19 10.19 9.860 9.970 1,100,149 -0.24(-2.35%)
Oct 23, 2014 10.40 10.56 10.07 10.21 846,704 -0.09(-0.87%)
Oct 22, 2014 11.08 10.28 10.30 387,239 -0.60(-5.50%)
Oct 21, 2014 10.84 11.00 10.68 10.90 489,459 +0.20(+1.87%)
Oct 20, 2014 10.60 10.99 10.56 10.70 376,382 +0.11(+1.04%)
Oct 17, 2014 10.71 10.87 10.42 10.59 1,451,025 +0.29(+2.82%)
Oct 16, 2014 9.650 10.61 9.630 10.30 952,556 +0.47(+4.78%)
Oct 15, 2014 9.980 10.10 9.610 9.830 1,338,097 -0.37(-3.63%)
Oct 14, 2014 10.41 10.52 10.13 10.20 595,704 -0.43(-4.05%)
Oct 10, 2014 10.63 10.63 10.63 0 -0.16(-1.48%)
Oct 09, 2014 10.98 11.18 10.73 10.79 443,232 -0.35(-3.14%)
Oct 08, 2014 10.95 11.14 10.40 11.14 1,292,892 +0.11(+1.00%)
Oct 07, 2014 11.29 11.36 11.00 11.03 360,656 -0.27(-2.39%)
Oct 06, 2014 11.26 11.35 11.05 11.30 500,178 +0.02(+0.18%)
Oct 03, 2014 11.64 11.75 11.14 11.28 552,920 -0.18(-1.57%)
Oct 02, 2014 11.51 11.54 10.94 11.46 712,222 -0.20(-1.72%)
Oct 01, 2014 12.03 12.17 11.59 11.66 391,864 -0.34(-2.83%)
Sep 30, 2014 12.27 12.31 11.90 12.00 237,732 -0.23(-1.88%)
Sep 29, 2014 12.05 12.30 11.84 12.23 523,032 +0.18(+1.49%)
Sep 26, 2014 12.00 12.21 11.99 12.05 586,012 +0.05(+0.42%)
Sep 25, 2014 12.55 12.60 11.93 12.00 500,177 -0.61(-4.84%)
Sep 24, 2014 12.30 12.61 12.02 12.61 559,784 +0.34(+2.77%)
Sep 23, 2014 12.39 12.60 12.15 12.27 1,014,525 -0.19(-1.52%)
Sep 22, 2014 12.64 12.64 12.27 12.46 629,558 -0.17(-1.35%)
Sep 19, 2014 12.95 12.95 12.44 12.63 582,358 -0.34(-2.62%)
Sep 18, 2014 12.86 12.97 12.81 12.97 1,061,809 +0.12(+0.93%)
Sep 17, 2014 12.84 12.91 12.78 12.85 546,323 +0.06(+0.47%)
Sep 16, 2014 12.87 13.00 12.72 12.79 217,991 -0.12(-0.93%)
Sep 15, 2014 12.80 13.03 12.76 12.91 388,864 -0.04(-0.31%)
Sep 12, 2014 12.78 12.99 12.74 12.95 353,262 +0.20(+1.57%)
Sep 11, 2014 12.94 13.01 12.65 12.75 504,545 -0.38(-2.89%)
Sep 10, 2014 13.22 13.22 12.95 13.13 164,037 -0.07(-0.53%)
Sep 09, 2014 13.09 13.37 13.09 13.20 537,877 +0.22(+1.69%)
Sep 08, 2014 12.95 13.07 12.95 12.98 634,062 -0.05(-0.38%)
Sep 05, 2014 12.88 13.09 12.75 13.03 451,280 +0.10(+0.77%)
Sep 04, 2014 13.22 13.28 12.75 12.93 407,783 -0.30(-2.27%)
Sep 03, 2014 13.40 13.45 13.14 13.23 159,022 -0.14(-1.05%)
Sep 02, 2014 13.64 13.64 13.32 13.37 190,571 -0.29(-2.12%)
Aug 29, 2014 13.66 13.66 13.66 0 +0.14(+1.04%)
Aug 28, 2014 13.61 13.64 13.52 13.52 133,227 -0.14(-1.02%)
Aug 27, 2014 13.87 13.87 13.60 13.66 258,813 -0.13(-0.94%)
Aug 26, 2014 13.55 13.86 13.55 13.79 522,714 +0.28(+2.07%)
Aug 25, 2014 13.50 13.66 13.47 13.51 385,462 +0.04(+0.30%)
Aug 22, 2014 13.55 13.55 13.25 13.47 257,150 -0.01(-0.07%)
Aug 21, 2014 13.35 13.50 13.13 13.48 297,258 +0.22(+1.66%)
Aug 20, 2014 13.23 13.30 13.03 13.26 288,620 +0.10(+0.76%)
Aug 19, 2014 12.90 13.21 12.85 13.16 551,883 +0.31(+2.41%)
Aug 18, 2014 12.81 12.90 12.66 12.85 505,441 +0.10(+0.78%)
Aug 15, 2014 12.71 12.76 12.44 12.75 1,079,728 +0.12(+0.95%)
Aug 14, 2014 12.75 12.91 12.57 12.63 549,277 -0.08(-0.63%)
Aug 13, 2014 12.36 12.69 12.31 12.71 566,152 +0.40(+3.25%)
Aug 12, 2014 12.95 12.99 12.18 12.31 1,065,435 -0.26(-2.07%)
Aug 11, 2014 12.75 12.78 12.52 12.57 310,293 -0.04(-0.32%)
Aug 08, 2014 12.58 12.58 12.35 12.61 269,518 +0.21(+1.69%)
Aug 07, 2014 12.67 12.67 12.39 12.40 416,513 -0.10(-0.80%)
Aug 06, 2014 12.31 12.51 12.31 12.50 2,900,451 +0.10(+0.81%)
Aug 05, 2014 13.02 13.02 12.31 12.40 856,029 -0.46(-3.58%)
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.