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

Kelt Exploration Ltd (OP: KELTF )

4.270 +0.050 (+1.18%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 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 29, 2022 5.310 5.310 5.140 5.140 3,534 -0.10(-1.91%)
Apr 28, 2022 5.068 5.270 5.068 5.240 4,105 +0.23(+4.59%)
Apr 27, 2022 4.994 5.023 4.984 5.010 2,135 -0.01(-0.28%)
Apr 25, 2022 5.024 5 -0.07(-1.30%)
Apr 22, 2022 5.218 5.270 5.080 5.090 11,443 -0.58(-10.29%)
Apr 21, 2022 5.674 5.674 5.674 5.674 119 +0.06(+1.14%)
Apr 20, 2022 5.622 5.718 5.610 5.610 1,570 +0.01(+0.18%)
Apr 19, 2022 5.700 5.790 5.600 5.600 11,969 -0.18(-3.14%)
Apr 18, 2022 5.860 5.860 5.625 5.782 20,240 +0.22(+3.98%)
Apr 14, 2022 5.610 5.610 5.560 5.560 427 -0.05(-0.94%)
Apr 13, 2022 5.613 5.613 5.613 5.613 100 +0.01(+0.25%)
Apr 12, 2022 5.590 5.599 5.500 5.599 5,766 +0.20(+3.68%)
Apr 11, 2022 5.470 5.470 5.400 5.401 13,440 -0.16(-2.87%)
Apr 08, 2022 5.370 5.590 5.370 5.560 8,073 +0.23(+4.26%)
Apr 07, 2022 5.200 5.333 5.200 5.333 525 +0.13(+2.52%)
Apr 06, 2022 5.320 5.330 5.202 5.202 1,566 -0.22(-4.02%)
Apr 05, 2022 5.500 5.530 5.390 5.420 6,960 +0.02(+0.37%)
Apr 04, 2022 5.430 5.430 5.400 5.400 1,677 +0.00(+0.00%)
Apr 01, 2022 5.330 5.490 5.315 5.400 10,825 -0.03(-0.57%)
Mar 31, 2022 5.409 5.431 5.409 5.431 2,121 -0.03(-0.50%)
Mar 30, 2022 5.605 5.630 5.450 5.458 10,051 -0.07(-1.30%)
Mar 29, 2022 5.360 5.530 5.360 5.530 2,544 +0.17(+3.17%)
Mar 28, 2022 5.470 5.470 5.360 5.360 5,925 -0.15(-2.78%)
Mar 25, 2022 5.500 5.513 5.500 5.513 640 +0.07(+1.23%)
Mar 24, 2022 5.540 5.610 5.446 5.446 5,412 -0.06(-1.04%)
Mar 23, 2022 5.620 5.699 5.503 5.503 6,400 +0.12(+2.29%)
Mar 22, 2022 5.343 5.383 5.343 5.380 15,161 +0.20(+3.86%)
Mar 21, 2022 4.950 5.213 4.950 5.180 11,120 +0.28(+5.72%)
Mar 18, 2022 4.902 4.902 4.900 4.900 3,133 +0.22(+4.70%)
Mar 17, 2022 4.570 4.680 4.430 4.680 40,799 +0.38(+8.84%)
Mar 16, 2022 4.360 4.360 4.300 4.300 430 +0.00(+0.00%)
Mar 15, 2022 4.031 4.300 4.031 4.300 4,996 +0.13(+3.09%)
Mar 14, 2022 4.246 4.246 4.110 4.171 14,675 -0.09(-2.18%)
Mar 11, 2022 4.405 4.405 4.264 4.264 2,558 -0.12(-2.65%)
Mar 10, 2022 4.380 4.380 4.380 4.380 1,250 -0.04(-0.90%)
Mar 09, 2022 4.400 4.420 4.400 4.420 2,230 -0.08(-1.78%)
Mar 08, 2022 4.557 4.627 4.500 4.500 4,618 +0.00(+0.00%)
Mar 07, 2022 4.529 4.620 4.470 4.500 33,968 +0.05(+1.19%)
Mar 04, 2022 4.373 4.453 4.370 4.447 9,372 +0.10(+2.23%)
Mar 03, 2022 4.660 4.660 4.350 4.350 7,281 -0.32(-6.85%)
Mar 02, 2022 4.699 4.699 4.589 4.670 3,893 +0.01(+0.21%)
Mar 01, 2022 4.660 4.660 4.590 4.660 14,100 +0.29(+6.63%)
Feb 28, 2022 4.370 4.400 4.348 4.370 12,249 +0.02(+0.53%)
Feb 25, 2022 4.210 4.347 4.347 4.347 3,602 +0.21(+5.00%)
Feb 24, 2022 4.200 4.200 4.140 4.140 879 -0.14(-3.27%)
Feb 23, 2022 4.329 4.358 4.280 4.280 5,308 -0.01(-0.30%)
Feb 22, 2022 4.317 4.317 4.293 4.293 4,263 +0.08(+1.97%)
Feb 18, 2022 4.210 0 -0.12(-2.79%)
Feb 17, 2022 4.340 4.340 4.331 4.331 7,000 -0.13(-2.89%)
Feb 16, 2022 4.170 4.480 4.170 4.460 7,620 +0.12(+2.76%)
Feb 15, 2022 4.490 4.490 4.205 4.340 1,550 +0.06(+1.40%)
Feb 11, 2022 4.280 0 +0.01(+0.23%)
Feb 10, 2022 4.337 4.337 4.270 4.270 1,000 -0.05(-1.16%)
Feb 09, 2022 4.226 4.330 4.226 4.320 1,050 +0.14(+3.46%)
Feb 08, 2022 4.236 4.237 4.136 4.176 25,179 -0.26(-5.89%)
Feb 07, 2022 4.500 4.510 4.437 4.437 4,485 -0.02(-0.52%)
Feb 04, 2022 4.490 4.490 4.460 4.460 1,685 -0.03(-0.73%)
Feb 03, 2022 4.400 4.493 4.493 700 +0.07(+1.65%)
Feb 02, 2022 4.380 4.510 4.380 4.420 5,550 +0.08(+1.84%)
Feb 01, 2022 4.332 4.385 4.330 4.340 6,776 -0.02(-0.46%)
Jan 31, 2022 4.350 4.380 4.350 4.360 2,150 +0.12(+2.95%)
Jan 28, 2022 4.220 4.235 4.220 4.235 15,316 -0.00(-0.05%)
Jan 27, 2022 4.280 4.373 4.237 4.237 1,621 -0.08(-1.82%)
Jan 26, 2022 4.390 4.433 4.316 4.316 2,500 -0.02(-0.56%)
Jan 25, 2022 4.232 4.340 4.213 4.340 3,561 +0.12(+2.92%)
Jan 24, 2022 4.030 4.217 4.000 4.217 3,750 -0.01(-0.31%)
Jan 21, 2022 4.270 4.270 4.200 4.230 1,612 -0.18(-4.08%)
Jan 20, 2022 4.440 4.460 4.410 4.410 1,477 +0.06(+1.38%)
Jan 19, 2022 4.420 4.420 4.350 4.350 2,335 -0.07(-1.63%)
Jan 18, 2022 4.600 4.600 4.422 4.422 1,934 +0.03(+0.73%)
Jan 14, 2022 4.390 0 +0.04(+0.92%)
Jan 13, 2022 4.750 4.750 4.277 4.350 5,240 +0.12(+2.95%)
Jan 11, 2022 4.226 30 +0.19(+4.62%)
Jan 10, 2022 4.039 4.039 4.022 4.039 1,150 -0.00(-0.02%)
Jan 07, 2022 4.030 4.048 4.020 4.040 2,000 +0.13(+3.32%)
Jan 06, 2022 3.730 3.910 3.730 3.910 800 +0.08(+1.96%)
Jan 05, 2022 3.865 3.980 3.835 3.835 5,274 -0.04(-1.05%)
Jan 04, 2022 3.900 3.900 3.859 3.876 2,220 +0.10(+2.53%)
Dec 31, 2021 3.780 3.780 3.780 2 +0.04(+1.07%)
Dec 30, 2021 3.740 3.740 3.740 3.740 1,000 -0.01(-0.27%)
Dec 29, 2021 3.750 3.750 3.750 3.750 200 +0.13(+3.59%)
Dec 27, 2021 3.620 3.620 3.620 100 +0.01(+0.28%)
Dec 23, 2021 3.740 3.740 3.570 3.610 9,460 +0.10(+2.91%)
Dec 22, 2021 3.420 3.508 3.420 3.508 400 +0.12(+3.48%)
Dec 21, 2021 3.370 3.390 3.313 3.390 12,200 +0.12(+3.80%)
Dec 20, 2021 3.250 3.266 3.240 3.266 2,947 -0.16(-4.78%)
Dec 17, 2021 3.446 3.523 3.379 3.430 3,790 -0.15(-4.08%)
Dec 16, 2021 3.633 3.633 3.576 3.576 2,000 +0.15(+4.38%)
Dec 15, 2021 3.306 3.430 3.306 3.426 1,440 -0.04(-1.30%)
Dec 14, 2021 3.471 3.555 3.471 3.471 430 -0.11(-3.19%)
Dec 13, 2021 3.575 3.586 3.575 3.586 1,150 -0.05(-1.28%)
Dec 10, 2021 3.632 3.632 3.632 3.632 100 +0.07(+1.85%)
Dec 09, 2021 3.566 3.566 3.566 3.566 203 -0.05(-1.27%)
Dec 08, 2021 3.595 3.629 3.595 3.612 10,071 +0.01(+0.18%)
Dec 07, 2021 3.590 3.614 3.590 3.606 912 +0.31(+9.26%)
Dec 06, 2021 3.300 3.300 3.300 3.300 1,500 +0.06(+1.85%)
Dec 03, 2021 3.356 3.356 3.240 3.240 1,950 -0.01(-0.17%)
Dec 02, 2021 3.235 3.245 3.197 3.245 3,925 -0.00(-0.14%)
Dec 01, 2021 3.450 3.450 3.250 3.250 3,117 -0.12(-3.56%)
Nov 30, 2021 3.624 3.624 3.310 3.370 205,591 -0.24(-6.76%)
Nov 29, 2021 3.700 3.700 3.554 3.615 13,786 +0.03(+0.79%)
Nov 26, 2021 3.544 3.910 3.502 3.586 12,658 -0.28(-7.23%)
Nov 24, 2021 3.801 3.865 3.801 3.865 1,650 +0.06(+1.62%)
Nov 23, 2021 3.844 3.844 3.800 3.804 2,190 +0.03(+0.75%)
Nov 22, 2021 3.744 3.790 3.710 3.776 16,203 -0.01(-0.38%)
Nov 19, 2021 3.750 3.834 3.750 3.790 2,510 -0.18(-4.53%)
Nov 18, 2021 3.900 3.970 3.970 3.970 5,391 +0.01(+0.25%)
Nov 17, 2021 3.960 3.963 3.960 3.960 6,051 -0.01(-0.25%)
Nov 16, 2021 4.026 4.114 3.970 3.970 8,139 -0.03(-0.75%)
Nov 15, 2021 4.000 4.004 3.948 4.000 13,226 +0.01(+0.29%)
Nov 12, 2021 3.958 4.096 3.952 3.988 4,283 +0.06(+1.54%)
Nov 11, 2021 3.950 3.950 3.856 3.928 6,078 -0.24(-5.81%)
Nov 09, 2021 4.140 4.178 4.135 4.170 20,775 -0.03(-0.71%)
Nov 08, 2021 4.230 4.230 4.200 4.200 8,520 +0.07(+1.69%)
Nov 05, 2021 4.100 4.130 4.100 4.130 2,050 -0.03(-0.72%)
Nov 04, 2021 4.160 4.160 4.160 4.160 1,780 +0.03(+0.63%)
Nov 03, 2021 4.085 4.220 4.085 4.134 1,102 -0.18(-4.08%)
Nov 02, 2021 4.220 4.310 4.220 4.310 3,007 +0.16(+3.86%)
Nov 01, 2021 4.150 4.150 4.150 4.150 201 +0.14(+3.49%)
Oct 29, 2021 4.000 4.010 3.930 4.010 3,426 +0.00(+0.00%)
Oct 28, 2021 4.000 4.010 3.998 4.010 4,750 -0.09(-2.20%)
Oct 27, 2021 4.100 4.100 4.100 4.100 1,901 +0.04(+1.09%)
Oct 26, 2021 4.064 4.064 4.056 4.056 710 +0.01(+0.15%)
Oct 25, 2021 4.070 4.070 4.050 4.050 400 +0.12(+3.17%)
Oct 22, 2021 3.900 3.937 3.900 3.925 400 -0.03(-0.87%)
Oct 21, 2021 3.960 4.000 3.960 3.960 904 -0.07(-1.83%)
Oct 20, 2021 3.950 4.034 3.950 4.034 375 +0.04(+1.08%)
Oct 19, 2021 3.917 4.030 3.900 3.991 15,849 +0.06(+1.41%)
Oct 18, 2021 4.062 4.175 3.936 3.936 3,005 -0.21(-5.17%)
Oct 15, 2021 3.960 4.150 3.960 4.150 689 +0.04(+0.97%)
Oct 14, 2021 4.030 4.110 3.800 4.110 12,782 +0.33(+8.73%)
Oct 13, 2021 3.870 3.900 3.630 3.780 15,825 -0.13(-3.32%)
Oct 12, 2021 3.954 3.954 3.910 3.910 461 -0.06(-1.51%)
Oct 08, 2021 3.970 3.970 3.970 51 +0.06(+1.42%)
Oct 07, 2021 3.836 3.940 3.836 3.914 6,408 +0.11(+3.01%)
Oct 06, 2021 3.790 3.860 3.770 3.800 12,674 -0.07(-1.87%)
Oct 05, 2021 3.873 3.873 3.873 3.873 467 +0.16(+4.38%)
Oct 04, 2021 3.730 3.730 3.704 3.710 6,966 +0.11(+3.06%)
Oct 01, 2021 3.600 3.600 3.600 3.600 405 +0.05(+1.41%)
Sep 30, 2021 3.490 3.550 3.490 3.550 2,300 +0.05(+1.52%)
Sep 29, 2021 3.634 3.634 3.497 3.497 6,958 -0.17(-4.73%)
Sep 28, 2021 3.671 3.677 3.671 3.671 700 -0.10(-2.63%)
Sep 27, 2021 3.768 3.770 3.768 3.770 2,000 +0.25(+7.25%)
Sep 24, 2021 3.486 3.515 3.486 3.515 7,000 +0.02(+0.51%)
Sep 23, 2021 3.506 3.506 3.497 3.497 819 +0.11(+3.36%)
Sep 22, 2021 3.327 3.383 3.327 3.383 11,000 +0.36(+11.91%)
Sep 20, 2021 3.023 3.023 3.023 0 -0.22(-6.80%)
Sep 17, 2021 3.244 3.244 3.244 3.244 197 -0.04(-1.12%)
Sep 15, 2021 3.281 3.281 3.281 0 +0.23(+7.49%)
Sep 13, 2021 3.052 3.052 3.052 37 +0.15(+5.30%)
Sep 08, 2021 2.898 2.898 2.898 0 -0.00(-0.01%)
Sep 07, 2021 2.898 2.899 2.898 2.899 1,000 +0.00(+0.12%)
Sep 03, 2021 2.898 2.900 2.880 2.895 3,127 +0.07(+2.49%)
Sep 02, 2021 2.756 2.825 2.756 2.825 8,435 +0.20(+7.82%)
Aug 27, 2021 2.620 2.620 2.620 0 +0.03(+1.17%)
Aug 25, 2021 2.590 2.590 2.590 0 -0.04(-1.71%)
Aug 24, 2021 2.635 2.635 2.600 2.635 6,000 +0.23(+9.77%)
Aug 23, 2021 2.393 2.409 2.393 2.400 2,909 +0.16(+7.32%)
Aug 20, 2021 2.236 2.236 2.236 2.236 197 +0.05(+2.11%)
Aug 19, 2021 2.261 2.261 2.190 2.190 2,500 -0.29(-11.64%)
Aug 17, 2021 2.479 2.479 2.479 30 -0.00(-0.06%)
Aug 16, 2021 2.505 2.505 2.480 2.480 910 -0.21(-7.87%)
Aug 13, 2021 2.700 2.700 2.692 2.692 500 -0.01(-0.30%)
Aug 12, 2021 2.700 2.700 2.700 2.700 4,050 -0.07(-2.58%)
Aug 11, 2021 2.690 2.772 2.690 2.772 19,853 +0.12(+4.58%)
Aug 10, 2021 2.655 2.664 2.650 2.650 9,500 +0.09(+3.46%)
Aug 06, 2021 2.561 2.561 2.561 0 -0.00(-0.02%)
Aug 05, 2021 2.526 2.562 2.526 2.562 801 +0.08(+3.22%)
Aug 04, 2021 2.527 2.547 2.477 2.482 2,800 -0.32(-11.36%)
Aug 02, 2021 2.800 2.800 2.800 0 +0.07(+2.41%)
Jul 30, 2021 2.760 2.760 2.734 2.734 8,250 +0.09(+3.58%)
Jul 28, 2021 2.640 2.640 2.640 0 +0.04(+1.53%)
Jul 27, 2021 2.591 2.600 2.560 2.600 4,150 +0.06(+2.35%)
Jul 26, 2021 2.360 2.540 2.360 2.540 2,500 +0.07(+2.79%)
Jul 23, 2021 2.471 2.471 2.471 2.471 3,704 +0.00(+0.18%)
Jul 22, 2021 2.466 2.466 2.466 2.466 500 +0.02(+0.67%)
Jul 21, 2021 2.450 2.450 2.450 2.450 625 +0.15(+6.45%)
Jul 20, 2021 2.277 2.346 2.277 2.301 2,250 -0.09(-3.65%)
Jul 16, 2021 2.389 2.389 2.389 18 -0.11(-4.28%)
Jul 15, 2021 2.506 2.542 2.496 2.496 5,180 -0.07(-2.76%)
Jul 14, 2021 2.588 2.588 2.567 2.567 600 -0.04(-1.36%)
Jul 13, 2021 2.602 2.602 2.602 2.602 212 -0.06(-2.11%)
Jul 12, 2021 2.658 2.658 2.658 2.658 1,000 +0.01(+0.23%)
Jul 09, 2021 2.659 2.659 2.652 2.652 500 +0.01(+0.45%)
Jul 08, 2021 2.668 2.668 2.640 2.640 1,290 +0.04(+1.59%)
Jul 07, 2021 2.706 2.706 2.570 2.599 76,257 -0.13(-4.75%)
Jul 06, 2021 2.728 2.830 2.728 2.728 499 -0.07(-2.49%)
Jul 02, 2021 2.800 2.800 2.798 2.798 2,316 -0.08(-2.64%)
Jun 30, 2021 2.874 2.874 2.874 0 +0.14(+4.98%)
Jun 29, 2021 2.700 2.790 2.700 2.737 9,860 +0.02(+0.79%)
Jun 28, 2021 2.755 2.755 2.676 2.716 5,151 -0.05(-1.96%)
Jun 24, 2021 2.770 2.770 2.770 0 -0.03(-1.06%)
Jun 23, 2021 2.610 2.834 2.610 2.800 895 +0.10(+3.60%)
Jun 22, 2021 2.740 2.740 2.703 2.703 466 -0.05(-1.68%)
Jun 21, 2021 2.690 2.749 2.690 2.749 4,315 -0.02(-0.76%)
Jun 18, 2021 2.763 2.770 2.763 2.770 1,188 +0.07(+2.51%)
Jun 17, 2021 2.913 2.913 2.702 2.702 10,000 -0.21(-7.21%)
Jun 16, 2021 2.912 2.912 2.912 2.912 174 +0.04(+1.54%)
Jun 15, 2021 2.868 2.868 2.868 2.868 950 +0.07(+2.33%)
Jun 14, 2021 2.861 2.870 2.803 2.803 2,510 -0.07(-2.34%)
Jun 10, 2021 2.870 2.870 2.870 0 +0.07(+2.50%)
Jun 09, 2021 2.683 2.800 2.683 2.800 715 +0.08(+3.02%)
Jun 07, 2021 2.718 2.718 2.718 60 -0.05(-1.74%)
Jun 04, 2021 2.781 2.781 2.740 2.766 13,900 -0.04(-1.43%)
Jun 03, 2021 2.788 2.806 2.788 2.806 2,830 +0.01(+0.44%)
Jun 02, 2021 2.817 2.854 2.794 2.794 4,926 -0.02(-0.78%)
Jun 01, 2021 2.846 2.846 2.610 2.816 70,525 +0.26(+10.15%)
May 28, 2021 2.592 2.592 2.546 2.556 3,737 +0.11(+4.34%)
May 27, 2021 2.500 2.500 2.450 2.450 17,886 -0.04(-1.78%)
May 26, 2021 2.347 2.494 2.343 2.494 6,679 +0.11(+4.81%)
May 25, 2021 2.383 2.399 2.366 2.380 11,041 +0.04(+1.71%)
May 24, 2021 2.340 2.340 2.340 2.340 1,552 +0.02(+1.06%)
May 21, 2021 2.316 2.316 2.316 2.316 300 +0.05(+1.99%)
May 20, 2021 2.270 2.270 2.270 2.270 1,250 -0.00(-0.19%)
May 19, 2021 2.283 2.284 2.275 2.275 1,500 -0.13(-5.22%)
May 18, 2021 2.418 2.418 2.369 2.400 8,872 +0.01(+0.60%)
May 17, 2021 2.357 2.386 2.357 2.386 2,290 +0.10(+4.44%)
May 14, 2021 2.284 2.284 2.284 2.284 1,200 +0.07(+2.99%)
May 13, 2021 2.253 2.253 2.218 2.218 1,885 -0.15(-6.42%)
May 12, 2021 2.380 2.380 2.370 2.370 5,000 +0.00(+0.00%)
May 11, 2021 2.370 2.370 2.370 2.370 500 -0.12(-4.67%)
May 10, 2021 2.469 2.486 2.469 2.486 2,300 +0.05(+1.89%)
May 07, 2021 2.463 2.463 2.440 2.440 950 +0.01(+0.59%)
May 06, 2021 2.510 2.510 2.426 2.426 1,250 +0.05(+2.26%)
May 05, 2021 2.372 2.372 2.372 2.372 1,000 +0.12(+5.17%)
May 04, 2021 2.283 2.283 2.250 2.256 18,000 -0.04(-1.55%)
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.