Kelt Exploration (TSX: KEL )

5.220 +0.060 (+1.16%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.020 6.030 5.870 5.930 1,410,054 -0.12(-1.98%)
Oct 28, 2016 6.220 6.300 6.010 6.050 841,640 -0.18(-2.89%)
Oct 27, 2016 6.270 6.350 6.210 6.230 1,456,356 +0.06(+0.97%)
Oct 26, 2016 6.310 6.470 6.000 6.170 3,649,504 -0.24(-3.74%)
Oct 25, 2016 6.520 6.650 6.410 6.410 1,649,415 -0.18(-2.73%)
Oct 24, 2016 6.900 6.910 6.540 6.590 1,481,176 -0.29(-4.22%)
Oct 21, 2016 6.770 6.980 6.770 6.880 2,214,009 +0.05(+0.73%)
Oct 20, 2016 6.680 6.920 6.650 6.830 1,747,388 +0.07(+1.04%)
Oct 19, 2016 6.430 6.790 6.390 6.760 2,865,130 +0.43(+6.79%)
Oct 18, 2016 6.330 6.530 6.320 6.330 1,028,495 +0.10(+1.61%)
Oct 17, 2016 6.400 6.400 6.160 6.230 1,550,507 -0.17(-2.66%)
Oct 14, 2016 6.400 6.510 6.350 6.400 3,940,707 +0.11(+1.75%)
Oct 13, 2016 6.020 6.300 6.020 6.290 1,585,954 +0.24(+3.97%)
Oct 12, 2016 6.090 6.180 5.990 6.050 1,839,268 -0.08(-1.31%)
Oct 11, 2016 6.350 6.400 6.120 6.130 1,339,028 -0.08(-1.29%)
Oct 07, 2016 6.210 6.210 6.210 0 -0.08(-1.27%)
Oct 06, 2016 6.560 6.560 6.270 6.290 2,451,753 -0.10(-1.56%)
Oct 05, 2016 6.260 6.450 6.180 6.390 1,967,694 +0.32(+5.27%)
Oct 04, 2016 5.940 6.180 5.900 6.070 4,217,676 +0.18(+3.06%)
Oct 03, 2016 5.840 5.910 5.700 5.890 1,030,429 +0.10(+1.73%)
Sep 30, 2016 5.780 5.890 5.630 5.790 1,340,196 +0.09(+1.58%)
Sep 29, 2016 5.770 6.040 5.510 5.700 2,032,439 -0.15(-2.56%)
Sep 28, 2016 5.530 5.870 5.390 5.850 1,774,518 +0.40(+7.34%)
Sep 27, 2016 5.460 5.540 5.400 5.450 718,408 -0.11(-1.98%)
Sep 26, 2016 5.780 5.820 5.560 5.560 2,228,549 -0.14(-2.46%)
Sep 23, 2016 5.810 5.900 5.570 5.700 1,315,877 -0.16(-2.73%)
Sep 22, 2016 5.920 5.950 5.810 5.860 2,602,595 +0.09(+1.56%)
Sep 21, 2016 5.700 5.790 5.600 5.770 1,180,459 +0.23(+4.15%)
Sep 20, 2016 5.460 5.645 5.410 5.540 3,219,857 +0.09(+1.65%)
Sep 19, 2016 5.650 5.690 5.400 5.450 2,027,306 -0.06(-1.09%)
Sep 16, 2016 5.300 5.550 5.220 5.510 2,691,883 +0.17(+3.18%)
Sep 15, 2016 5.230 5.410 5.200 5.340 1,446,062 +0.13(+2.50%)
Sep 14, 2016 5.140 5.420 5.110 5.210 1,771,686 +0.02(+0.39%)
Sep 13, 2016 5.360 5.370 5.180 5.190 1,387,124 -0.23(-4.24%)
Sep 12, 2016 5.320 5.490 5.230 5.420 1,271,513 -0.04(-0.73%)
Sep 09, 2016 5.670 5.780 5.420 5.460 2,461,179 -0.35(-6.02%)
Sep 08, 2016 5.440 5.840 5.440 5.810 4,054,092 +0.50(+9.42%)
Sep 07, 2016 5.180 5.470 5.180 5.310 3,355,452 +0.15(+2.91%)
Sep 06, 2016 4.940 5.170 4.930 5.160 3,431,160 +0.33(+6.83%)
Sep 02, 2016 4.830 4.830 4.830 0 +0.07(+1.47%)
Sep 01, 2016 4.700 4.860 4.660 4.760 1,316,404 -0.01(-0.21%)
Aug 31, 2016 4.830 4.880 4.700 4.770 916,860 -0.08(-1.65%)
Aug 30, 2016 4.910 4.960 4.820 4.850 916,402 -0.02(-0.41%)
Aug 29, 2016 4.810 4.910 4.770 4.870 398,020 +0.00(+0.00%)
Aug 26, 2016 4.900 5.040 4.860 4.870 710,178 -0.01(-0.20%)
Aug 25, 2016 4.860 4.990 4.820 4.880 1,136,110 +0.01(+0.21%)
Aug 24, 2016 5.030 5.100 4.860 4.870 826,013 -0.18(-3.56%)
Aug 23, 2016 4.980 5.140 4.950 5.050 1,050,903 +0.03(+0.60%)
Aug 22, 2016 5.150 5.150 4.970 5.020 1,355,270 -0.20(-3.83%)
Aug 19, 2016 5.060 5.260 5.060 5.220 1,866,879 +0.12(+2.35%)
Aug 18, 2016 5.050 5.180 4.980 5.100 2,150,627 +0.17(+3.45%)
Aug 17, 2016 5.000 5.070 4.900 4.930 1,113,872 -0.09(-1.79%)
Aug 16, 2016 4.930 5.130 4.930 5.020 2,322,475 +0.09(+1.83%)
Aug 15, 2016 4.820 4.960 4.800 4.930 1,773,688 +0.20(+4.23%)
Aug 12, 2016 4.810 4.810 4.680 4.730 3,260,274 -0.01(-0.21%)
Aug 11, 2016 4.780 4.870 4.690 4.740 4,153,457 +0.04(+0.85%)
Aug 10, 2016 4.780 4.910 4.680 4.700 1,741,569 +0.05(+1.08%)
Aug 09, 2016 4.820 4.900 4.640 4.650 762,089 -0.15(-3.12%)
Aug 08, 2016 4.800 4.930 4.720 4.800 1,754,953 +0.11(+2.35%)
Aug 05, 2016 4.680 4.770 4.560 4.690 799,445 +0.02(+0.43%)
Aug 04, 2016 4.660 4.870 4.660 4.670 1,891,197 -0.04(-0.85%)
Aug 03, 2016 4.460 4.740 4.400 4.710 1,016,455 +0.26(+5.84%)
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.