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 (%)
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%)
Nov 02, 2015 4.820 5.060 4.710 4.950 1,083,252 +0.14(+2.91%)
Oct 30, 2015 4.750 4.860 4.580 4.810 2,900,294 +0.05(+1.05%)
Oct 29, 2015 4.850 5.040 4.750 4.760 707,852 -0.13(-2.66%)
Oct 28, 2015 5.170 4.850 4.890 1,632,680 -0.11(-2.20%)
Oct 27, 2015 4.940 5.010 4.800 5.000 1,611,684 +0.00(+0.00%)
Oct 26, 2015 5.200 5.200 4.900 5.000 1,571,963 -0.24(-4.58%)
Oct 23, 2015 5.220 5.350 5.130 5.240 952,954 -0.03(-0.57%)
Oct 22, 2015 5.320 5.420 5.210 5.270 1,684,231 +0.00(+0.00%)
Oct 21, 2015 5.480 5.490 5.130 5.270 931,457 -0.19(-3.48%)
Oct 20, 2015 5.550 5.820 5.430 5.460 1,147,592 -0.14(-2.50%)
Oct 19, 2015 5.850 5.850 5.500 5.600 1,696,703 -0.32(-5.41%)
Oct 16, 2015 6.120 6.260 5.880 5.920 4,205,175 -0.12(-1.99%)
Oct 15, 2015 6.230 6.230 5.860 6.040 2,009,984 -0.23(-3.67%)
Oct 14, 2015 6.320 6.450 6.250 6.270 1,142,952 -0.11(-1.72%)
Oct 13, 2015 6.560 6.610 6.360 6.380 1,377,704 -0.36(-5.34%)
Oct 09, 2015 6.740 6.740 6.740 0 -0.34(-4.80%)
Oct 08, 2015 7.100 7.380 7.050 7.080 2,023,879 -0.02(-0.28%)
Oct 07, 2015 7.110 7.260 6.890 7.100 2,073,845 +0.24(+3.50%)
Oct 06, 2015 6.440 6.870 6.370 6.860 1,508,836 +0.50(+7.86%)
Oct 05, 2015 6.100 6.430 6.100 6.360 770,849 +0.38(+6.35%)
Oct 02, 2015 5.600 6.010 5.600 5.980 760,106 +0.22(+3.82%)
Oct 01, 2015 5.880 6.060 5.610 5.760 553,105 +0.05(+0.88%)
Sep 30, 2015 5.540 5.960 5.530 5.710 661,744 +0.09(+1.60%)
Sep 29, 2015 5.680 5.750 5.500 5.620 473,522 -0.07(-1.23%)
Sep 28, 2015 5.680 5.820 5.600 5.690 281,254 -0.08(-1.39%)
Sep 25, 2015 6.130 6.180 5.760 5.770 449,116 -0.23(-3.83%)
Sep 24, 2015 5.970 6.140 5.870 6.000 2,190,163 -0.04(-0.66%)
Sep 23, 2015 6.230 6.380 6.040 6.040 1,334,002 -0.12(-1.95%)
Sep 22, 2015 6.030 6.250 5.960 6.160 844,458 -0.02(-0.32%)
Sep 21, 2015 6.190 6.350 6.150 6.180 864,579 +0.07(+1.15%)
Sep 18, 2015 6.100 6.200 6.010 6.110 921,279 -0.11(-1.77%)
Sep 17, 2015 6.050 6.380 5.940 6.220 963,276 +0.23(+3.84%)
Sep 16, 2015 5.710 6.050 5.710 5.990 1,076,350 +0.39(+6.96%)
Sep 15, 2015 5.350 5.640 5.350 5.600 756,987 +0.28(+5.26%)
Sep 14, 2015 5.390 5.480 5.220 5.320 471,054 -0.11(-2.03%)
Sep 11, 2015 5.600 5.630 5.360 5.430 372,258 -0.27(-4.74%)
Sep 10, 2015 5.780 5.960 5.490 5.700 899,601 +0.02(+0.35%)
Sep 09, 2015 5.890 6.150 5.570 5.680 1,252,768 -0.23(-3.89%)
Sep 08, 2015 5.790 6.030 5.790 5.910 461,397 -0.05(-0.84%)
Sep 04, 2015 5.960 5.960 5.960 0 +0.02(+0.34%)
Sep 03, 2015 6.110 6.220 5.880 5.940 503,701 -0.03(-0.50%)
Sep 02, 2015 6.480 6.480 5.750 5.970 594,768 -0.07(-1.16%)
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.