Kelt Exploration (TSX: KEL )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.770 6.770 6.770 0 +0.04(+0.59%)
Dec 29, 2016 6.690 6.750 6.600 6.730 239,176 +0.04(+0.60%)
Dec 28, 2016 6.700 6.790 6.680 6.690 380,467 +0.10(+1.52%)
Dec 23, 2016 6.590 6.590 6.590 0 -0.10(-1.49%)
Dec 22, 2016 6.750 6.780 6.670 6.690 556,111 -0.03(-0.45%)
Dec 21, 2016 6.660 6.830 6.630 6.720 959,569 +0.11(+1.66%)
Dec 20, 2016 6.510 6.630 6.450 6.610 913,942 +0.16(+2.48%)
Dec 19, 2016 6.420 6.510 6.390 6.450 525,640 -0.04(-0.62%)
Dec 16, 2016 6.530 6.580 6.450 6.490 928,779 +0.03(+0.46%)
Dec 15, 2016 6.380 6.630 6.320 6.460 1,346,878 +0.00(+0.00%)
Dec 14, 2016 6.670 6.740 6.440 6.460 2,290,217 -0.30(-4.44%)
Dec 13, 2016 6.640 6.840 6.510 6.760 1,239,325 +0.22(+3.36%)
Dec 12, 2016 6.880 7.060 6.490 6.540 2,268,667 +0.00(+0.00%)
Dec 09, 2016 6.640 6.680 6.530 6.540 1,480,095 -0.03(-0.46%)
Dec 08, 2016 6.570 6.610 6.430 6.570 592,963 +0.07(+1.08%)
Dec 07, 2016 6.590 6.705 6.480 6.500 860,343 -0.12(-1.81%)
Dec 06, 2016 6.630 6.680 6.590 6.620 1,150,078 -0.06(-0.90%)
Dec 05, 2016 6.810 6.900 6.640 6.680 1,330,502 +0.00(+0.00%)
Dec 02, 2016 6.670 6.810 6.630 6.680 1,325,618 -0.01(-0.15%)
Dec 01, 2016 6.580 7.060 6.580 6.690 2,404,135 +0.30(+4.69%)
Nov 30, 2016 6.200 6.440 6.115 6.390 2,876,765 +0.68(+11.91%)
Nov 29, 2016 5.760 5.900 5.690 5.710 2,241,768 -0.22(-3.71%)
Nov 28, 2016 6.140 6.150 5.930 5.930 1,242,899 -0.12(-1.98%)
Nov 25, 2016 6.340 6.340 6.040 6.050 2,036,205 -0.31(-4.87%)
Nov 24, 2016 6.360 6.400 6.310 6.360 309,471 +0.01(+0.16%)
Nov 23, 2016 6.290 6.500 6.290 6.350 635,425 -0.04(-0.63%)
Nov 22, 2016 6.420 6.490 6.230 6.390 591,398 -0.02(-0.31%)
Nov 21, 2016 6.290 6.570 6.290 6.410 1,813,625 +0.32(+5.25%)
Nov 18, 2016 6.070 6.240 6.060 6.090 923,270 +0.06(+1.00%)
Nov 17, 2016 6.170 6.270 6.030 6.030 2,641,604 -0.06(-0.99%)
Nov 16, 2016 6.170 6.180 6.040 6.090 1,800,545 -0.10(-1.62%)
Nov 15, 2016 6.020 6.260 6.020 6.190 1,666,838 +0.25(+4.21%)
Nov 14, 2016 5.620 5.980 5.620 5.940 1,253,141 +0.29(+5.13%)
Nov 11, 2016 5.650 5.740 5.430 5.650 1,593,338 -0.06(-1.05%)
Nov 10, 2016 6.060 6.060 5.680 5.710 3,367,798 -0.39(-6.39%)
Nov 09, 2016 5.810 6.105 5.810 6.100 2,622,631 +0.24(+4.10%)
Nov 08, 2016 6.050 6.120 5.850 5.860 2,216,523 -0.26(-4.25%)
Nov 07, 2016 6.180 6.220 6.050 6.120 1,021,668 +0.12(+2.00%)
Nov 04, 2016 5.910 6.070 5.870 6.000 1,318,435 +0.00(+0.00%)
Nov 03, 2016 5.950 6.115 5.950 6.000 966,240 +0.03(+0.50%)
Nov 02, 2016 6.060 6.150 5.930 5.970 1,650,629 -0.21(-3.40%)
Nov 01, 2016 6.020 6.225 5.990 6.180 1,321,278 +0.25(+4.22%)
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%)
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.