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 (%)
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%)
May 04, 2016 3.148 3.148 3.148 0 -0.60(-15.95%)
Apr 28, 2016 3.745 3.745 3.745 0 +0.02(+0.42%)
Apr 27, 2016 3.730 3.730 3.730 3.730 800 +0.13(+3.75%)
Apr 26, 2016 3.595 3.595 3.595 3.595 500 -0.05(-1.29%)
Apr 22, 2016 3.642 3.642 3.642 0 +0.46(+14.35%)
Apr 19, 2016 3.185 3.185 3.185 0 +0.14(+4.46%)
Apr 18, 2016 3.049 3.049 3.049 3.049 1,000 +0.05(+1.58%)
Apr 15, 2016 2.986 3.002 2.986 3.002 7,300 +0.29(+10.54%)
Apr 07, 2016 2.716 2.716 2.716 0 -0.52(-15.98%)
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%)
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.