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

Kelt Exploration Ltd (OP: KELTF )

4.430 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 6, 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 (%)
Mar 30, 2016 3.232 3.232 3.232 0 -0.02(-0.51%)
Mar 07, 2016 3.248 3.248 3.248 0 +0.02(+0.54%)
Mar 04, 2016 3.247 3.247 3.215 3.231 5,070 +0.35(+12.07%)
Mar 02, 2016 2.883 2.883 2.883 0 +0.16(+5.76%)
Mar 01, 2016 2.726 2.726 2.726 2.726 2,824 +0.28(+11.62%)
Feb 25, 2016 2.442 2.442 2.442 0 +0.02(+0.82%)
Feb 17, 2016 2.422 2.422 2.422 0 +0.18(+8.19%)
Feb 10, 2016 2.239 2.239 2.239 0 -0.24(-9.68%)
Feb 09, 2016 2.479 2.479 2.479 2.479 3,000 -0.23(-8.35%)
Feb 04, 2016 2.705 2.705 2.705 0 +0.61(+28.87%)
Jan 14, 2016 2.099 2.099 2.099 0 -0.05(-2.37%)
Jan 12, 2016 2.150 2.150 2.150 0 -0.96(-30.93%)
Jan 04, 2016 3.113 3.113 3.113 0 +0.03(+1.07%)
Dec 31, 2015 3.080 3.080 3.080 0 +0.58(+23.30%)
Dec 16, 2015 2.498 2.498 2.498 0 -0.05(-1.97%)
Dec 15, 2015 2.548 2.548 2.548 2.548 150,000 +0.06(+2.45%)
Dec 14, 2015 2.468 2.487 2.468 2.487 50,000 -0.17(-6.45%)
Dec 11, 2015 2.659 2.659 2.659 2.659 1,000 -0.18(-6.21%)
Dec 08, 2015 2.835 2.835 2.835 0 +0.10(+3.47%)
Dec 07, 2015 2.740 2.740 2.740 2.740 1,000 -0.60(-18.09%)
Dec 04, 2015 3.345 3.345 3.345 3.345 500 -0.06(-1.82%)
Dec 02, 2015 3.407 3.407 3.407 0 -0.01(-0.23%)
Nov 30, 2015 3.415 3.415 3.415 0 +0.04(+1.34%)
Nov 27, 2015 3.370 3.370 3.370 3.370 400 +0.12(+3.69%)
Nov 20, 2015 3.250 3.250 3.250 3.250 500 -0.19(-5.59%)
Nov 19, 2015 3.442 3.442 3.442 3.442 3,916 +0.24(+7.49%)
Nov 12, 2015 3.203 3.203 3.203 0 +0.02(+0.73%)
Nov 11, 2015 3.179 3.179 3.179 3.179 500 -0.76(-19.20%)
Nov 04, 2015 3.935 3.935 3.935 0 -0.05(-1.36%)
Nov 03, 2015 3.908 3.989 3.906 3.989 22,000 +0.19(+5.01%)
Nov 02, 2015 3.797 3.799 3.796 3.799 14,300 +0.28(+7.85%)
Oct 30, 2015 3.522 3.522 3.522 3.522 1,000 -0.17(-4.67%)
Oct 28, 2015 3.695 3.695 3.695 0 -1.95(-34.55%)
Oct 08, 2015 5.646 5.646 5.646 0 +0.12(+2.22%)
Oct 07, 2015 5.523 5.523 5.523 5.523 1,000 +0.62(+12.54%)
Oct 06, 2015 4.908 4.908 4.908 4.908 5,000 +0.61(+14.20%)
Sep 28, 2015 4.297 4.297 4.297 0 -0.27(-5.83%)
Sep 22, 2015 4.563 4.563 4.563 0 -0.18(-3.80%)
Sep 21, 2015 4.748 4.749 4.743 4.743 2,062 +0.02(+0.52%)
Sep 18, 2015 4.719 4.719 4.719 4.719 5,000 +0.29(+6.65%)
Sep 16, 2015 4.425 4.425 4.425 0 +0.33(+7.97%)
Sep 11, 2015 4.098 4.098 4.098 0 -0.29(-6.64%)
Sep 08, 2015 4.389 4.389 4.389 0 -0.13(-2.81%)
Sep 03, 2015 4.516 4.516 4.516 0 +0.02(+0.42%)
Aug 28, 2015 4.497 4.497 4.497 0 +0.67(+17.59%)
Aug 26, 2015 3.825 3.825 3.825 0 -0.17(-4.36%)
Aug 25, 2015 3.999 3.999 3.999 3.999 250 +0.07(+1.70%)
Aug 24, 2015 3.896 3.932 3.896 3.932 3,500 -0.26(-6.15%)
Aug 21, 2015 4.162 4.190 4.132 4.190 4,142 -0.15(-3.47%)
Aug 20, 2015 4.476 4.484 4.340 4.340 650 -0.30(-6.49%)
Aug 18, 2015 4.641 4.641 4.641 0 -0.27(-5.43%)
Aug 13, 2015 4.907 4.907 4.907 0 -0.04(-0.71%)
Aug 11, 2015 4.942 4.942 4.942 0 -0.13(-2.63%)
Aug 10, 2015 5.070 5.076 5.015 5.076 6,666 -0.14(-2.60%)
Aug 07, 2015 5.317 5.317 5.211 5.211 7,900 -0.04(-0.70%)
Aug 04, 2015 5.248 5.248 5.248 0 -0.31(-5.54%)
Jul 29, 2015 5.556 5.556 5.556 0 +0.20(+3.66%)
Jul 27, 2015 5.360 5.360 5.360 0 -0.34(-6.02%)
Jul 24, 2015 5.726 5.726 5.703 5.703 11,490 +0.06(+1.12%)
Jul 23, 2015 5.780 5.780 5.640 5.640 16,500 -0.33(-5.60%)
Jul 21, 2015 5.975 5.975 5.975 0 +0.00(+0.05%)
Jul 20, 2015 5.947 5.972 5.947 5.972 20,000 -0.41(-6.35%)
Jul 17, 2015 6.377 6.377 6.377 6.377 150 -0.05(-0.70%)
Jul 07, 2015 6.422 6.422 6.422 0 -0.37(-5.49%)
Jun 29, 2015 6.795 6.795 6.795 0 -0.39(-5.44%)
Jun 22, 2015 7.186 7.186 7.186 0 -0.13(-1.82%)
Jun 16, 2015 7.320 7.320 7.320 0 +0.10(+1.41%)
Jun 15, 2015 7.218 7.218 7.218 7.218 20,000 -0.25(-3.34%)
Jun 12, 2015 7.415 7.468 7.415 7.468 1,200 +0.24(+3.36%)
Jun 11, 2015 7.160 7.224 7.160 7.224 2,760 +0.57(+8.51%)
Jun 08, 2015 6.658 6.658 6.658 34 -0.34(-4.89%)
Jun 05, 2015 7.000 7.000 7.000 7.000 6,800 +0.23(+3.42%)
Jun 04, 2015 6.769 6.769 6.769 6.769 100 -0.33(-4.63%)
May 27, 2015 7.097 7.097 7.097 0 -0.58(-7.52%)
May 05, 2015 7.675 7.675 7.675 0 +0.26(+3.51%)
Apr 20, 2015 7.415 7.415 7.415 0 +0.05(+0.66%)
Apr 17, 2015 7.366 7.366 7.366 7.366 400 +0.06(+0.84%)
Apr 16, 2015 7.289 7.305 7.289 7.305 5,000 -0.10(-1.40%)
Apr 15, 2015 7.409 7.409 7.409 7.409 412 +0.60(+8.85%)
Apr 09, 2015 6.806 6.806 6.806 0 -0.08(-1.10%)
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.