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

Kelt Exploration Ltd (TSX: KEL )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2020 2.900 3.200 2.880 3.200 1,346,141 +0.08(+2.56%)
Feb 27, 2020 3.100 3.160 2.870 3.120 804,819 -0.08(-2.50%)
Feb 26, 2020 3.280 3.370 3.200 3.200 561,136 -0.08(-2.44%)
Feb 25, 2020 3.400 3.410 3.230 3.280 761,538 -0.14(-4.09%)
Feb 24, 2020 3.530 3.530 3.390 3.420 653,731 -0.29(-7.82%)
Feb 21, 2020 3.900 3.900 3.670 3.710 1,396,334 -0.22(-5.60%)
Feb 20, 2020 3.890 3.980 3.880 3.930 1,660,835 +0.06(+1.55%)
Feb 19, 2020 3.780 3.880 3.770 3.870 1,785,089 +0.10(+2.65%)
Feb 18, 2020 3.760 3.780 3.690 3.770 1,107,341 -0.01(-0.26%)
Feb 14, 2020 3.780 3.780 3.780 0 -0.07(-1.82%)
Feb 13, 2020 3.780 3.860 3.720 3.850 1,200,250 +0.07(+1.85%)
Feb 12, 2020 3.690 3.840 3.690 3.780 1,160,893 +0.13(+3.56%)
Feb 11, 2020 3.700 3.840 3.650 3.650 643,006 -0.02(-0.54%)
Feb 10, 2020 3.720 3.720 3.570 3.670 708,898 -0.08(-2.13%)
Feb 07, 2020 3.750 3.830 3.660 3.750 611,712 -0.08(-2.09%)
Feb 06, 2020 3.940 3.940 3.810 3.830 680,202 -0.10(-2.54%)
Feb 05, 2020 3.850 3.980 3.820 3.930 1,169,763 +0.20(+5.36%)
Feb 04, 2020 3.860 3.900 3.730 3.730 330,179 -0.06(-1.58%)
Feb 03, 2020 3.790 3.830 3.720 3.790 816,595 -0.01(-0.26%)
Jan 31, 2020 3.810 3.870 3.720 3.800 505,733 -0.07(-1.81%)
Jan 30, 2020 3.850 3.990 3.750 3.870 1,196,817 -0.04(-1.02%)
Jan 29, 2020 3.970 4.050 3.890 3.910 605,260 -0.03(-0.76%)
Jan 28, 2020 3.960 4.030 3.910 3.940 473,201 +0.00(+0.00%)
Jan 27, 2020 3.960 4.010 3.860 3.940 905,165 -0.17(-4.14%)
Jan 24, 2020 4.100 4.160 4.050 4.110 405,528 +0.01(+0.24%)
Jan 23, 2020 4.010 4.150 3.950 4.100 773,398 -0.05(-1.20%)
Jan 22, 2020 4.140 4.170 4.010 4.150 1,344,028 -0.01(-0.24%)
Jan 21, 2020 4.250 4.270 4.110 4.160 880,317 -0.07(-1.65%)
Jan 20, 2020 4.250 4.250 4.160 4.230 209,475 -0.03(-0.70%)
Jan 17, 2020 4.370 4.410 4.230 4.260 392,906 -0.09(-2.07%)
Jan 16, 2020 4.340 4.530 4.300 4.350 468,669 +0.05(+1.16%)
Jan 15, 2020 4.370 4.390 4.270 4.300 642,326 -0.08(-1.83%)
Jan 14, 2020 4.380 4.420 4.330 4.380 673,361 +0.01(+0.23%)
Jan 13, 2020 4.320 4.410 4.210 4.370 648,329 +0.01(+0.23%)
Jan 10, 2020 4.520 4.520 4.330 4.360 928,705 -0.14(-3.11%)
Jan 09, 2020 4.500 4.580 4.330 4.500 830,616 +0.04(+0.90%)
Jan 08, 2020 4.670 4.710 4.300 4.460 2,186,856 -0.21(-4.50%)
Jan 07, 2020 4.920 4.920 4.610 4.670 1,075,142 -0.28(-5.66%)
Jan 06, 2020 4.900 5.000 4.850 4.950 740,445 +0.15(+3.13%)
Jan 03, 2020 4.850 4.960 4.750 4.800 561,859 +0.08(+1.69%)
Jan 02, 2020 4.860 4.870 4.670 4.720 332,731 -0.15(-3.08%)
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%)
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.