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 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%)
May 03, 2021 2.350 2.350 2.200 2.291 13,105 -0.02(-0.94%)
Apr 29, 2021 2.313 2.313 2.313 0 +0.05(+2.23%)
Apr 28, 2021 2.263 2.263 2.263 2.263 150 +0.06(+2.90%)
Apr 27, 2021 2.199 2.199 2.199 2.199 250 +0.11(+5.40%)
Apr 23, 2021 2.086 2.086 2.086 40 +0.07(+3.30%)
Apr 22, 2021 2.008 2.019 2.008 2.019 3,725 +0.03(+1.67%)
Apr 21, 2021 1.930 1.986 1.930 1.986 3,600 -0.05(-2.68%)
Apr 19, 2021 2.041 2.041 2.041 0 -0.05(-2.23%)
Apr 15, 2021 2.087 2.087 2.087 0 +0.04(+1.83%)
Apr 14, 2021 2.112 2.112 2.050 2.050 1,650 +0.09(+4.70%)
Apr 13, 2021 1.958 1.958 1.958 1.958 200 -0.08(-3.89%)
Apr 12, 2021 2.037 2.037 2.037 70 +0.00(+0.00%)
Apr 09, 2021 2.037 2.037 2.037 2.037 900 -0.04(-2.09%)
Apr 08, 2021 2.081 2.081 2.081 2.081 500 -0.02(-0.80%)
Apr 06, 2021 2.097 2.097 2.097 0 -0.11(-4.88%)
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.