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 28, 2019 2.995 2.995 2.995 0 -0.13(-4.01%)
Jun 27, 2019 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Jun 24, 2019 3.120 3.120 3.120 0 +0.00(+0.00%)
Jun 21, 2019 3.112 3.120 3.112 3.120 6,000 +0.11(+3.51%)
Jun 18, 2019 3.014 3.014 3.014 0 -0.13(-4.01%)
Jun 11, 2019 3.140 3.140 3.140 0 -0.01(-0.32%)
Jun 10, 2019 3.198 3.198 3.150 3.150 7,000 -0.15(-4.41%)
Jun 07, 2019 3.310 3.310 3.295 3.295 10,000 -0.79(-19.29%)
May 02, 2019 4.083 4.083 4.083 0 +0.00(+0.00%)
May 01, 2019 4.083 4.083 4.083 125 +0.00(+0.00%)
Apr 26, 2019 4.083 4.083 4.083 0 -0.35(-7.92%)
Apr 23, 2019 4.434 4.434 4.434 0 +0.48(+12.03%)
Apr 04, 2019 3.958 3.958 3.958 0 -0.19(-4.63%)
Apr 01, 2019 4.150 4.150 4.150 0 +0.00(+0.00%)
Mar 28, 2019 4.150 4.150 4.150 0 -0.24(-5.47%)
Mar 22, 2019 4.390 4.390 4.390 0 +0.53(+13.64%)
Mar 19, 2019 3.863 3.863 3.863 0 +0.00(+0.00%)
Mar 12, 2019 3.863 3.863 3.863 0 +0.00(+0.03%)
Mar 05, 2019 3.862 3.862 3.862 0 +0.04(+1.15%)
Mar 04, 2019 3.965 3.967 3.790 3.818 6,600 -0.33(-8.02%)
Feb 27, 2019 4.151 4.151 4.151 0 +0.03(+0.75%)
Feb 25, 2019 4.120 4.120 4.120 0 +0.07(+1.80%)
Feb 22, 2019 4.063 4.063 4.047 4.047 500 +0.19(+4.84%)
Feb 21, 2019 3.902 3.902 3.794 3.860 1,317 +0.31(+8.73%)
Feb 20, 2019 3.550 3.550 3.550 3.550 1,500 +0.37(+11.54%)
Feb 11, 2019 3.183 3.183 3.183 0 +0.03(+0.82%)
Feb 08, 2019 3.198 3.198 3.157 3.157 1,600 -0.14(-4.35%)
Feb 06, 2019 3.300 3.300 3.300 0 -0.16(-4.73%)
Feb 01, 2019 3.464 3.464 3.464 0 +0.05(+1.33%)
Jan 31, 2019 3.485 3.500 3.419 3.419 1,025 -0.09(-2.65%)
Jan 22, 2019 3.512 3.512 3.512 0 -0.07(-1.90%)
Jan 17, 2019 3.580 3.580 3.580 0 -0.14(-3.77%)
Jan 14, 2019 3.720 3.720 3.720 0 -0.15(-3.82%)
Jan 10, 2019 3.868 3.868 3.868 0 +0.28(+7.84%)
Jan 04, 2019 3.586 3.586 3.586 0 +0.05(+1.45%)
Jan 03, 2019 3.535 3.535 3.535 3.535 1,000 +0.12(+3.64%)
Dec 31, 2018 3.411 3.411 3.411 0 +0.31(+10.03%)
Dec 28, 2018 3.100 3.100 3.100 800 +0.00(+0.00%)
Dec 27, 2018 3.100 3.100 3.100 100 +0.00(+0.00%)
Dec 21, 2018 3.100 3.100 3.100 0 -0.16(-4.91%)
Dec 19, 2018 3.260 3.260 3.260 0 +0.01(+0.31%)
Dec 18, 2018 3.250 3.250 3.250 3.250 2,000 +0.24(+8.00%)
Dec 11, 2018 3.009 3.009 3.009 0 -0.13(-4.11%)
Dec 10, 2018 3.148 3.148 3.117 3.138 20,000 +0.06(+2.10%)
Dec 06, 2018 3.074 3.074 3.074 0 -0.30(-8.80%)
Dec 03, 2018 3.370 3.370 3.370 0 +0.00(+0.00%)
Nov 30, 2018 3.370 3.370 3.370 6,973 +0.00(+0.00%)
Nov 27, 2018 3.370 3.370 3.370 0 -0.40(-10.59%)
Nov 21, 2018 3.769 3.769 3.769 0 +0.17(+4.81%)
Nov 19, 2018 3.596 3.596 3.596 0 -0.11(-3.04%)
Nov 16, 2018 3.709 3.709 3.709 3.709 2,000 +0.01(+0.28%)
Nov 15, 2018 3.722 3.722 3.695 3.699 3,000 -0.04(-1.05%)
Nov 09, 2018 3.738 3.738 3.738 0 -0.63(-14.44%)
Oct 30, 2018 4.369 4.369 4.369 0 -0.22(-4.82%)
Oct 29, 2018 4.590 4.590 4.590 20 +0.00(+0.00%)
Oct 24, 2018 4.590 4.590 4.590 0 -2.02(-30.58%)
Oct 23, 2018 6.613 6.613 6.613 40 +0.00(+0.00%)
Oct 11, 2018 6.613 6.613 6.613 0 +0.00(+0.00%)
Oct 01, 2018 6.613 6.613 6.613 0 +0.37(+5.87%)
Sep 20, 2018 6.246 6.246 6.246 0 -0.01(-0.20%)
Sep 19, 2018 6.259 6.259 6.259 6.259 200 +0.14(+2.34%)
Sep 11, 2018 6.116 6.116 6.116 0 +0.00(+0.01%)
Sep 06, 2018 6.115 6.115 6.115 0 -0.14(-2.18%)
Sep 05, 2018 6.302 6.302 6.252 6.252 1,930 -0.25(-3.83%)
Sep 04, 2018 6.654 6.668 6.479 6.501 10,000 -0.56(-7.95%)
Aug 31, 2018 7.062 7.062 7.062 0 +0.07(+1.04%)
Aug 30, 2018 7.019 7.022 6.989 6.989 10,000 -0.29(-4.04%)
Aug 29, 2018 7.299 7.299 7.284 7.284 7,500 -0.27(-3.59%)
Jul 26, 2018 7.555 7.555 7.555 0 +0.41(+5.81%)
Jul 23, 2018 7.140 7.140 7.140 0 +0.16(+2.29%)
Jul 09, 2018 6.980 6.980 6.980 0 +0.09(+1.23%)
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.