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

Kelt Exploration Ltd (TSX: KEL )

6.420 +0.050 (+0.78%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 23, 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 31, 2021 2.680 2.690 2.620 2.660 432,906 -0.03(-1.12%)
Mar 30, 2021 2.620 2.700 2.560 2.690 401,192 +0.07(+2.67%)
Mar 29, 2021 2.670 2.670 2.550 2.620 334,962 -0.01(-0.38%)
Mar 26, 2021 2.640 2.690 2.590 2.630 545,614 +0.06(+2.33%)
Mar 25, 2021 2.550 2.590 2.460 2.570 767,750 -0.01(-0.39%)
Mar 24, 2021 2.620 2.680 2.580 2.580 531,474 +0.02(+0.78%)
Mar 23, 2021 2.700 2.730 2.550 2.560 1,090,084 -0.21(-7.58%)
Mar 22, 2021 2.770 2.810 2.730 2.770 365,689 -0.02(-0.72%)
Mar 19, 2021 2.710 2.810 2.620 2.790 1,637,765 +0.07(+2.57%)
Mar 18, 2021 2.910 2.920 2.670 2.720 1,187,611 -0.25(-8.42%)
Mar 17, 2021 2.890 2.980 2.850 2.970 558,437 +0.07(+2.41%)
Mar 16, 2021 2.980 2.980 2.830 2.900 1,005,216 -0.12(-3.97%)
Mar 15, 2021 3.100 3.130 2.950 3.020 764,635 -0.08(-2.58%)
Mar 12, 2021 3.180 3.180 3.070 3.100 741,056 -0.07(-2.21%)
Mar 11, 2021 2.970 3.190 2.950 3.170 1,286,974 +0.27(+9.31%)
Mar 10, 2021 2.850 2.940 2.810 2.900 914,806 +0.11(+3.94%)
Mar 09, 2021 2.760 2.830 2.690 2.790 1,192,414 +0.03(+1.09%)
Mar 08, 2021 2.880 2.880 2.690 2.760 1,088,050 -0.08(-2.82%)
Mar 05, 2021 2.800 2.950 2.760 2.840 1,378,607 +0.08(+2.90%)
Mar 04, 2021 2.700 2.820 2.620 2.760 1,819,176 +0.07(+2.60%)
Mar 03, 2021 2.540 2.710 2.540 2.690 1,197,268 +0.16(+6.32%)
Mar 02, 2021 2.520 2.570 2.470 2.530 705,604 +0.01(+0.40%)
Mar 01, 2021 2.480 2.550 2.450 2.520 951,221 +0.10(+4.13%)
Feb 26, 2021 2.430 2.530 2.330 2.420 764,237 -0.06(-2.42%)
Feb 25, 2021 2.670 2.670 2.470 2.480 816,455 -0.18(-6.77%)
Feb 24, 2021 2.630 2.760 2.610 2.660 878,725 +0.02(+0.76%)
Feb 23, 2021 2.650 2.650 2.500 2.640 965,412 -0.01(-0.38%)
Feb 22, 2021 2.410 2.680 2.410 2.650 1,149,948 +0.28(+11.81%)
Feb 19, 2021 2.360 2.420 2.340 2.370 740,409 +0.04(+1.72%)
Feb 18, 2021 2.420 2.490 2.320 2.330 1,099,946 -0.13(-5.28%)
Feb 17, 2021 2.560 2.560 2.390 2.460 836,613 -0.09(-3.53%)
Feb 16, 2021 2.500 2.590 2.480 2.550 1,461,274 +0.08(+3.24%)
Feb 12, 2021 2.470 2.470 2.470 0 +0.14(+6.01%)
Feb 11, 2021 2.410 2.480 2.320 2.330 853,677 -0.10(-4.12%)
Feb 10, 2021 2.400 2.500 2.370 2.430 1,251,944 +0.05(+2.10%)
Feb 09, 2021 2.430 2.440 2.330 2.380 992,072 -0.05(-2.06%)
Feb 08, 2021 2.310 2.470 2.300 2.430 1,625,478 +0.14(+6.11%)
Feb 05, 2021 2.310 2.360 2.220 2.290 2,490,875 +0.05(+2.23%)
Feb 04, 2021 2.040 2.240 1.990 2.240 1,835,831 +0.23(+11.44%)
Feb 03, 2021 1.880 2.040 1.880 2.010 1,324,976 +0.14(+7.49%)
Feb 02, 2021 1.960 1.970 1.850 1.870 1,180,328 +0.00(+0.00%)
Feb 01, 2021 1.810 1.890 1.770 1.870 2,113,850 +0.09(+5.06%)
Jan 29, 2021 1.810 1.860 1.740 1.780 1,011,070 -0.04(-2.20%)
Jan 28, 2021 1.860 1.890 1.800 1.820 1,372,274 -0.03(-1.62%)
Jan 27, 2021 1.810 1.870 1.740 1.850 1,538,965 +0.02(+1.09%)
Jan 26, 2021 1.950 1.970 1.810 1.830 1,373,319 -0.13(-6.63%)
Jan 25, 2021 1.890 1.980 1.880 1.960 598,949 +0.03(+1.55%)
Jan 22, 2021 1.910 1.950 1.900 1.930 304,705 -0.03(-1.53%)
Jan 21, 2021 2.000 2.030 1.930 1.960 629,341 -0.04(-2.00%)
Jan 20, 2021 2.070 2.100 1.990 2.000 841,393 -0.04(-1.96%)
Jan 19, 2021 2.080 2.110 1.990 2.040 887,057 -0.04(-1.92%)
Jan 18, 2021 2.130 2.150 2.050 2.080 776,430 -0.10(-4.59%)
Jan 15, 2021 2.140 2.200 2.110 2.180 2,055,691 +0.02(+0.93%)
Jan 14, 2021 2.110 2.240 2.110 2.160 2,148,779 +0.04(+1.89%)
Jan 13, 2021 2.210 2.210 2.100 2.120 560,277 -0.07(-3.20%)
Jan 12, 2021 2.140 2.230 2.140 2.190 583,440 +0.08(+3.79%)
Jan 11, 2021 2.000 2.130 2.000 2.110 442,065 -0.02(-0.94%)
Jan 08, 2021 2.070 2.140 2.000 2.130 1,558,433 +0.10(+4.93%)
Jan 07, 2021 2.050 2.120 2.030 2.030 507,455 -0.02(-0.98%)
Jan 06, 2021 2.020 2.100 2.010 2.050 1,327,267 +0.02(+0.99%)
Jan 05, 2021 1.860 2.030 1.840 2.030 1,866,183 +0.19(+10.33%)
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.