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

Kelt Exploration Ltd (TSX: KEL )

6.320 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 26, 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 (%)
Dec 31, 2019 4.870 4.870 4.870 0 +0.12(+2.53%)
Dec 30, 2019 4.820 4.930 4.740 4.750 337,851 -0.04(-0.84%)
Dec 27, 2019 4.820 4.860 4.730 4.790 253,995 -0.01(-0.21%)
Dec 24, 2019 4.800 4.800 4.800 0 +0.01(+0.21%)
Dec 23, 2019 4.670 4.860 4.670 4.790 508,841 +0.11(+2.35%)
Dec 20, 2019 4.750 4.750 4.590 4.680 729,079 -0.09(-1.89%)
Dec 19, 2019 4.750 4.870 4.730 4.770 403,048 +0.02(+0.42%)
Dec 18, 2019 4.730 4.820 4.590 4.750 584,040 +0.04(+0.85%)
Dec 17, 2019 4.550 4.780 4.530 4.710 2,381,772 +0.17(+3.74%)
Dec 16, 2019 4.600 4.600 4.490 4.540 1,421,549 +0.01(+0.22%)
Dec 13, 2019 4.510 4.610 4.460 4.530 835,629 +0.02(+0.44%)
Dec 12, 2019 4.450 4.550 4.450 4.510 1,260,670 +0.07(+1.58%)
Dec 11, 2019 4.480 4.480 4.380 4.440 469,714 -0.03(-0.67%)
Dec 10, 2019 4.430 4.570 4.390 4.470 267,124 +0.03(+0.68%)
Dec 09, 2019 4.430 4.600 4.400 4.440 400,937 -0.06(-1.33%)
Dec 06, 2019 4.370 4.550 4.330 4.500 903,962 +0.16(+3.69%)
Dec 05, 2019 4.210 4.460 4.190 4.340 1,828,583 +0.16(+3.83%)
Dec 04, 2019 3.900 4.220 3.870 4.180 1,256,156 +0.34(+8.85%)
Dec 03, 2019 3.830 3.840 3.710 3.840 373,808 +0.00(+0.00%)
Dec 02, 2019 3.900 3.920 3.810 3.840 583,142 -0.01(-0.26%)
Nov 29, 2019 3.840 3.930 3.830 3.850 329,826 -0.04(-1.03%)
Nov 28, 2019 3.930 3.940 3.840 3.890 264,111 -0.05(-1.27%)
Nov 27, 2019 3.890 3.950 3.790 3.940 361,144 +0.06(+1.55%)
Nov 26, 2019 4.000 4.010 3.830 3.880 746,181 -0.09(-2.27%)
Nov 25, 2019 3.820 4.070 3.720 3.970 2,204,436 +0.16(+4.20%)
Nov 22, 2019 3.730 3.850 3.690 3.810 622,235 +0.09(+2.42%)
Nov 21, 2019 3.590 3.770 3.510 3.720 1,008,334 +0.18(+5.08%)
Nov 20, 2019 3.350 3.590 3.300 3.540 866,283 +0.19(+5.67%)
Nov 19, 2019 3.370 3.400 3.270 3.350 426,378 -0.03(-0.89%)
Nov 18, 2019 3.450 3.450 3.360 3.380 607,456 -0.09(-2.59%)
Nov 15, 2019 3.390 3.520 3.330 3.470 327,668 +0.10(+2.97%)
Nov 14, 2019 3.430 3.430 3.330 3.370 475,768 -0.07(-2.03%)
Nov 13, 2019 3.500 3.500 3.380 3.440 468,222 -0.06(-1.71%)
Nov 12, 2019 3.530 3.570 3.470 3.500 565,912 +0.01(+0.29%)
Nov 11, 2019 3.450 3.500 3.320 3.490 442,901 +0.01(+0.29%)
Nov 08, 2019 3.150 3.530 3.040 3.480 1,203,195 +0.20(+6.10%)
Nov 07, 2019 3.300 3.330 3.220 3.280 1,015,825 +0.04(+1.23%)
Nov 06, 2019 3.230 3.280 3.160 3.240 375,732 -0.01(-0.31%)
Nov 05, 2019 3.250 3.430 3.230 3.250 1,029,961 +0.03(+0.93%)
Nov 04, 2019 3.020 3.230 3.000 3.220 758,083 +0.25(+8.42%)
Nov 01, 2019 2.910 3.000 2.890 2.970 664,727 +0.09(+3.13%)
Oct 31, 2019 2.950 2.950 2.830 2.880 249,216 -0.08(-2.70%)
Oct 30, 2019 3.080 3.120 2.930 2.960 452,314 -0.15(-4.82%)
Oct 29, 2019 3.000 3.140 2.990 3.110 349,387 +0.06(+1.97%)
Oct 28, 2019 3.150 3.210 3.040 3.050 256,550 -0.10(-3.17%)
Oct 25, 2019 3.080 3.230 3.070 3.150 330,662 +0.05(+1.61%)
Oct 24, 2019 3.140 3.170 3.080 3.100 359,085 -0.03(-0.96%)
Oct 23, 2019 3.030 3.140 2.990 3.130 696,692 +0.07(+2.29%)
Oct 22, 2019 3.070 3.120 2.980 3.060 531,716 -0.02(-0.65%)
Oct 21, 2019 2.950 3.090 2.950 3.080 434,684 +0.11(+3.70%)
Oct 18, 2019 3.120 3.120 2.950 2.970 576,985 -0.13(-4.19%)
Oct 17, 2019 3.140 3.140 3.090 3.100 478,683 -0.05(-1.59%)
Oct 16, 2019 3.080 3.150 3.060 3.150 715,585 +0.06(+1.94%)
Oct 15, 2019 3.030 3.100 2.970 3.090 555,217 +0.07(+2.32%)
Oct 11, 2019 3.020 3.020 3.020 0 +0.10(+3.42%)
Oct 10, 2019 2.890 3.000 2.890 2.920 422,835 +0.02(+0.69%)
Oct 09, 2019 2.990 3.030 2.870 2.900 583,529 -0.06(-2.03%)
Oct 08, 2019 3.060 3.110 2.930 2.960 567,408 -0.15(-4.82%)
Oct 07, 2019 3.100 3.140 3.030 3.110 316,516 +0.01(+0.32%)
Oct 04, 2019 3.050 3.120 3.020 3.100 441,127 +0.04(+1.31%)
Oct 03, 2019 3.010 3.130 2.980 3.060 521,083 +0.01(+0.33%)
Oct 02, 2019 3.230 3.230 3.000 3.050 749,804 -0.20(-6.15%)
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.