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

Kelt Exploration Ltd (OP: KELTF )

4.540 -0.030 (-0.65%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 31, 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 (%)
Apr 28, 2017 5.050 5.050 5.050 0 -0.56(-9.98%)
Apr 18, 2017 5.610 5.610 5.610 0 -0.00(-0.00%)
Apr 17, 2017 5.469 5.610 5.469 5.610 930 +0.14(+2.51%)
Apr 13, 2017 5.473 5.473 5.473 5.473 548 +0.43(+8.57%)
Mar 29, 2017 5.041 5.041 5.041 0 +0.56(+12.47%)
Mar 23, 2017 4.482 4.482 4.482 19,100 +0.08(+1.81%)
Mar 22, 2017 4.395 4.402 4.395 4.402 2,000 -0.07(-1.54%)
Mar 20, 2017 4.471 4.471 4.471 0 -0.13(-2.80%)
Mar 17, 2017 4.600 4.600 4.600 4.600 200 -0.03(-0.56%)
Mar 15, 2017 4.626 4.626 4.626 0 +0.37(+8.57%)
Mar 09, 2017 4.261 4.261 4.261 0 -0.16(-3.60%)
Mar 08, 2017 4.575 4.582 4.420 4.420 19,860 -0.07(-1.49%)
Mar 06, 2017 4.487 4.487 4.487 9,100 +0.00(+0.01%)
Mar 03, 2017 4.486 4.486 4.486 4.486 3,000 -0.34(-6.98%)
Feb 23, 2017 4.823 4.823 4.823 0 -0.03(-0.56%)
Feb 21, 2017 4.850 4.850 4.850 1,300 +0.12(+2.57%)
Feb 17, 2017 4.728 4.728 4.728 0 -0.13(-2.71%)
Feb 13, 2017 4.860 4.860 4.860 1,600 -0.09(-1.88%)
Feb 10, 2017 4.953 4.953 4.953 4.953 200 +0.03(+0.58%)
Feb 02, 2017 4.924 4.924 4.924 0 -0.22(-4.19%)
Jan 24, 2017 5.140 5.140 5.140 0 -0.11(-2.18%)
Jan 20, 2017 5.254 5.254 5.254 0 +0.24(+4.88%)
Jan 19, 2017 5.010 5.010 5.010 5.010 100 -0.43(-7.85%)
Jan 06, 2017 5.437 5.437 5.437 0 -0.01(-0.25%)
Jan 05, 2017 5.451 5.451 5.451 5.451 500 +0.45(+9.01%)
Dec 30, 2016 5.000 5.000 5.000 0 +0.22(+4.67%)
Dec 19, 2016 4.777 4.777 4.777 20 -0.10(-2.01%)
Dec 15, 2016 4.875 4.875 4.875 0 -0.10(-2.10%)
Dec 09, 2016 4.980 4.980 4.980 0 -0.01(-0.12%)
Dec 07, 2016 4.986 4.986 4.986 0 +0.01(+0.20%)
Dec 01, 2016 4.976 4.976 4.976 0 +0.21(+4.43%)
Nov 30, 2016 4.765 4.765 4.765 4.765 18,177 +0.43(+9.94%)
Nov 29, 2016 4.334 4.334 4.334 4.334 1,000 -0.13(-2.91%)
Nov 28, 2016 4.464 4.464 4.464 4.464 1,700 -0.31(-6.49%)
Nov 22, 2016 4.774 4.774 4.774 0 +0.21(+4.59%)
Nov 16, 2016 4.564 4.564 4.564 0 -0.03(-0.72%)
Nov 15, 2016 4.597 4.597 4.597 4.597 250 +0.30(+6.92%)
Nov 14, 2016 4.300 4.300 4.296 4.300 6,700 -0.16(-3.68%)
Nov 04, 2016 4.464 4.464 4.464 50,200 +0.00(+0.07%)
Nov 02, 2016 4.461 4.461 4.461 0 -0.18(-3.86%)
Nov 01, 2016 4.640 4.640 4.640 4.640 455 +0.14(+3.07%)
Oct 31, 2016 4.502 4.502 4.502 4.502 2,000 -0.18(-3.79%)
Oct 27, 2016 4.679 4.679 4.679 0 -0.12(-2.52%)
Oct 25, 2016 4.800 4.800 4.800 0 -0.24(-4.71%)
Oct 24, 2016 5.033 5.037 5.033 5.037 1,000 -0.15(-2.89%)
Oct 20, 2016 5.187 5.187 5.187 2,900 +0.09(+1.71%)
Oct 19, 2016 4.955 5.117 4.918 5.100 8,300 +0.22(+4.59%)
Oct 18, 2016 4.880 4.880 4.876 4.876 20,000 +0.13(+2.71%)
Oct 17, 2016 4.747 4.747 4.747 4.747 5,000 -0.16(-3.31%)
Oct 14, 2016 4.910 4.910 4.910 4.910 2,000 +0.16(+3.39%)
Oct 11, 2016 4.749 4.749 4.749 0 -0.06(-1.27%)
Oct 06, 2016 4.810 4.810 4.810 0 -0.04(-0.82%)
Oct 05, 2016 4.850 4.850 4.850 4.850 24,200 +0.54(+12.61%)
Oct 03, 2016 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Sep 30, 2016 4.307 4.307 4.307 0 +0.21(+5.25%)
Sep 29, 2016 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Sep 28, 2016 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Sep 27, 2016 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Sep 15, 2016 4.092 4.092 4.092 0 +0.09(+2.17%)
Sep 13, 2016 4.005 4.005 4.005 0 -0.24(-5.76%)
Sep 09, 2016 4.250 4.250 4.250 0 -0.04(-0.96%)
Sep 08, 2016 4.283 4.291 4.283 4.291 7,500 +0.41(+10.66%)
Aug 24, 2016 3.878 3.878 3.878 0 +0.13(+3.55%)
Aug 15, 2016 3.745 3.745 3.745 0 +0.12(+3.39%)
Aug 10, 2016 3.622 3.622 3.622 0 -0.05(-1.49%)
Aug 08, 2016 3.677 3.677 3.677 0 +0.36(+10.87%)
Jul 28, 2016 3.316 3.316 3.316 0 -0.03(-0.77%)
Jul 25, 2016 3.342 3.342 3.342 0 -0.17(-4.90%)
Jul 22, 2016 3.513 3.514 3.513 3.514 10,600 +0.00(+0.11%)
Jul 21, 2016 3.510 3.510 3.510 3.510 300 -0.15(-3.97%)
Jul 19, 2016 3.655 3.655 3.655 0 -0.08(-2.17%)
Jul 18, 2016 3.736 3.736 3.736 3.736 1,000 +0.11(+3.12%)
Jul 14, 2016 3.623 3.623 3.623 0 +0.00(+0.09%)
Jul 12, 2016 3.620 3.620 3.620 0 +0.22(+6.56%)
Jun 27, 2016 3.397 3.397 3.397 0 -0.13(-3.71%)
Jun 24, 2016 3.520 3.528 3.520 3.528 2,750 -0.15(-4.12%)
Jun 23, 2016 3.696 3.696 3.680 3.680 500 -0.03(-0.93%)
Jun 17, 2016 3.714 3.714 3.714 0 -0.36(-8.92%)
Jun 09, 2016 4.078 4.078 4.078 0 -0.28(-6.39%)
Jun 08, 2016 4.356 4.356 4.356 4.356 700 +0.82(+23.35%)
May 24, 2016 3.532 3.532 3.532 0 +0.23(+7.02%)
May 19, 2016 3.300 3.300 3.300 0 -0.20(-5.71%)
May 18, 2016 3.495 3.500 3.495 3.500 3,000 +0.35(+11.17%)
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.