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

Kelt Exploration Ltd (OP: KELTF )

4.570 UNCHANGED
Last Price Updated: 10:35 AM EDT, Apr 30, 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, 2023 3.350 3.660 3.350 3.660 11,060 +0.17(+4.78%)
Apr 27, 2023 3.510 3.510 3.482 3.493 4,045 -0.03(-0.77%)
Apr 26, 2023 3.613 3.613 3.520 3.520 1,700 -0.11(-3.01%)
Apr 25, 2023 3.620 3.629 3.620 3.629 5,494 -0.05(-1.44%)
Apr 24, 2023 3.618 3.682 3.618 3.682 1,310 +0.06(+1.52%)
Apr 21, 2023 3.650 3.690 3.610 3.627 1,988 -0.05(-1.44%)
Apr 20, 2023 3.680 3.680 3.680 3.680 212 -0.05(-1.45%)
Apr 19, 2023 3.700 3.734 3.690 3.734 3,480 -0.01(-0.27%)
Apr 18, 2023 3.750 3.750 3.744 3.744 200 -0.03(-0.69%)
Apr 17, 2023 3.770 3.810 3.770 3.770 6,097 -0.01(-0.17%)
Apr 14, 2023 3.780 3.812 3.776 3.776 5,760 +0.00(+0.04%)
Apr 13, 2023 3.720 3.776 3.720 3.775 9,585 +0.05(+1.48%)
Apr 12, 2023 3.725 3.758 3.720 3.720 6,365 -0.03(-0.80%)
Apr 11, 2023 3.810 3.810 3.734 3.750 1,393 -0.08(-2.19%)
Apr 10, 2023 3.760 3.850 3.760 3.834 1,462 +0.34(+9.73%)
Apr 06, 2023 3.440 3.494 3.440 3.494 1,434 +0.01(+0.26%)
Apr 05, 2023 3.500 3.500 3.485 3.485 205 -0.05(-1.41%)
Apr 04, 2023 3.500 3.535 3.489 3.535 5,581 -0.09(-2.40%)
Apr 03, 2023 3.560 3.622 3.550 3.622 1,624 +0.21(+6.22%)
Mar 31, 2023 3.410 3.453 3.410 3.410 1,053 +0.02(+0.59%)
Mar 30, 2023 3.378 3.390 3.378 3.390 1,665 +0.03(+0.92%)
Mar 29, 2023 3.359 3.406 3.359 3.359 5,455 -0.12(-3.48%)
Mar 28, 2023 3.370 3.480 3.370 3.480 765 +0.12(+3.57%)
Mar 27, 2023 3.210 3.360 3.195 3.360 25,858 +0.12(+3.70%)
Mar 24, 2023 3.240 3.240 3.240 3.240 100 -0.06(-1.82%)
Mar 23, 2023 3.350 3.350 3.300 3.300 1,930 +0.10(+3.12%)
Mar 21, 2023 3.200 0 -0.09(-2.74%)
Mar 20, 2023 3.287 3.290 3.280 3.290 800 +0.04(+1.23%)
Mar 17, 2023 3.395 3.395 3.250 3.250 1,050 -0.13(-3.85%)
Mar 16, 2023 3.200 3.380 3.180 3.380 1,249 +0.10(+3.05%)
Mar 15, 2023 3.400 3.400 3.230 3.280 3,488 -0.34(-9.39%)
Mar 14, 2023 3.620 3.620 3.620 3.620 113 +0.14(+3.90%)
Mar 13, 2023 3.484 3.510 3.410 3.484 601 -0.09(-2.43%)
Mar 10, 2023 3.571 3.630 3.571 3.571 564 -0.01(-0.25%)
Mar 09, 2023 3.630 3.630 3.580 3.580 4,445 -0.02(-0.56%)
Mar 08, 2023 3.580 3.600 3.580 3.600 2,809 +0.06(+1.69%)
Mar 07, 2023 3.610 3.610 3.530 3.540 5,035 -0.08(-2.21%)
Mar 06, 2023 3.850 3.850 3.575 3.620 6,991 -0.10(-2.69%)
Mar 03, 2023 3.720 3.720 3.720 3.720 160 +0.08(+2.20%)
Mar 02, 2023 3.650 3.650 3.640 3.640 500 +0.04(+1.01%)
Mar 01, 2023 3.602 3.610 3.570 3.603 5,589 +0.15(+4.45%)
Feb 28, 2023 3.472 3.472 3.450 3.450 14,904 -0.05(-1.32%)
Feb 27, 2023 3.483 3.496 3.470 3.496 2,274 +0.09(+2.70%)
Feb 23, 2023 3.404 3 +0.22(+7.05%)
Feb 22, 2023 3.270 3.270 3.180 3.180 3,423 -0.09(-2.76%)
Feb 21, 2023 3.284 3.300 3.270 3.270 4,812 -0.02(-0.49%)
Feb 17, 2023 3.370 3.370 3.286 3.286 3,907 -0.20(-5.85%)
Feb 16, 2023 3.500 3.500 3.490 3.490 200 +0.03(+0.87%)
Feb 15, 2023 3.474 3.500 3.460 3.460 6,850 -0.08(-2.26%)
Feb 14, 2023 3.504 3.540 3.504 3.540 8,145 +0.07(+2.11%)
Feb 13, 2023 3.475 3.475 3.467 3.467 2,210 -0.03(-0.94%)
Feb 10, 2023 3.492 3.500 3.492 3.500 600 +0.17(+5.26%)
Feb 09, 2023 3.430 3.430 3.325 3.325 3,000 -0.07(-2.09%)
Feb 08, 2023 3.470 3.470 3.396 3.396 7,057 -0.06(-1.85%)
Feb 07, 2023 3.365 3.460 3.280 3.460 14,329 +0.16(+4.85%)
Feb 06, 2023 3.318 3.357 3.300 3.300 1,689 -0.02(-0.60%)
Feb 02, 2023 3.320 30 -0.07(-2.06%)
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.