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

Kelt Exploration Ltd (TSX: KEL )

6.440 +0.070 (+1.10%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 23, 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, 2015 8.440 8.440 8.440 0 +0.02(+0.24%)
Jun 29, 2015 8.530 8.740 8.400 8.420 360,893 -0.39(-4.43%)
Jun 26, 2015 8.770 8.870 8.650 8.810 608,951 -0.08(-0.90%)
Jun 25, 2015 8.810 8.890 8.790 8.890 827,325 -0.01(-0.11%)
Jun 24, 2015 8.910 9.120 8.820 8.900 465,837 -0.03(-0.34%)
Jun 23, 2015 8.740 8.940 8.720 8.930 424,433 +0.12(+1.36%)
Jun 22, 2015 8.650 8.910 8.590 8.810 308,370 +0.15(+1.73%)
Jun 19, 2015 8.820 9.000 8.560 8.660 1,318,740 -0.19(-2.15%)
Jun 18, 2015 9.050 9.050 8.820 8.850 330,202 -0.15(-1.67%)
Jun 17, 2015 9.030 9.070 8.930 9.000 518,785 +0.04(+0.45%)
Jun 16, 2015 9.070 9.130 8.960 8.960 774,654 -0.04(-0.44%)
Jun 15, 2015 8.960 9.040 8.790 9.000 2,083,590 -0.19(-2.07%)
Jun 12, 2015 8.800 9.210 8.790 9.190 859,314 +0.27(+3.03%)
Jun 11, 2015 8.810 8.990 8.660 8.920 567,920 +0.19(+2.18%)
Jun 10, 2015 8.770 8.900 8.600 8.730 413,659 +0.17(+1.99%)
Jun 09, 2015 8.510 8.580 8.410 8.560 378,344 +0.12(+1.42%)
Jun 08, 2015 8.570 8.600 8.240 8.440 571,631 -0.20(-2.31%)
Jun 05, 2015 8.460 8.800 8.420 8.640 1,171,328 +0.09(+1.05%)
Jun 04, 2015 8.510 8.550 8.400 8.550 456,186 -0.05(-0.58%)
Jun 03, 2015 8.670 8.800 8.490 8.600 389,078 -0.13(-1.49%)
Jun 02, 2015 8.600 8.810 8.540 8.730 940,642 +0.13(+1.51%)
Jun 01, 2015 8.720 8.720 8.410 8.600 337,341 -0.03(-0.35%)
May 29, 2015 8.680 8.700 8.570 8.630 818,192 -0.05(-0.58%)
May 28, 2015 8.870 8.930 8.600 8.680 371,348 -0.29(-3.23%)
May 27, 2015 8.940 9.070 8.890 8.970 749,504 -0.08(-0.88%)
May 26, 2015 9.240 8.820 9.050 835,886 -0.10(-1.09%)
May 25, 2015 9.010 9.210 8.920 9.150 443,835 +0.18(+2.01%)
May 22, 2015 8.780 9.050 8.780 8.970 737,642 +0.01(+0.11%)
May 21, 2015 8.690 8.960 8.690 8.960 285,061 +0.35(+4.07%)
May 20, 2015 8.490 8.640 8.430 8.610 339,160 +0.24(+2.87%)
May 19, 2015 8.690 8.690 8.290 8.370 696,967 -0.32(-3.68%)
May 15, 2015 8.690 8.690 8.690 0 +0.05(+0.58%)
May 14, 2015 9.030 9.100 8.570 8.640 403,219 -0.37(-4.11%)
May 13, 2015 8.990 9.190 8.840 9.010 365,875 +0.15(+1.69%)
May 12, 2015 8.660 8.860 8.660 8.860 469,969 +0.20(+2.31%)
May 11, 2015 8.970 8.970 8.660 8.660 243,685 -0.28(-3.13%)
May 08, 2015 8.600 8.950 8.450 8.940 896,367 +0.44(+5.18%)
May 07, 2015 8.740 8.820 8.400 8.500 542,356 -0.15(-1.73%)
May 06, 2015 9.240 9.240 8.600 8.650 948,898 -0.64(-6.89%)
May 05, 2015 9.940 9.950 9.250 9.290 521,540 -0.28(-2.93%)
May 04, 2015 9.530 9.690 9.470 9.570 459,773 -0.11(-1.14%)
May 01, 2015 9.190 9.725 9.190 9.680 513,321 +0.37(+3.97%)
Apr 30, 2015 9.310 9.330 9.030 9.310 885,039 +0.10(+1.09%)
Apr 29, 2015 8.960 9.315 8.830 9.210 1,676,536 +0.31(+3.48%)
Apr 28, 2015 8.820 8.970 8.650 8.900 541,403 +0.00(+0.00%)
Apr 27, 2015 9.130 9.130 8.840 8.900 245,763 -0.05(-0.56%)
Apr 24, 2015 8.850 9.070 8.825 8.950 3,117,911 +0.10(+1.13%)
Apr 23, 2015 8.680 9.010 8.640 8.850 1,038,610 +0.20(+2.31%)
Apr 22, 2015 8.830 8.910 8.550 8.650 466,488 -0.10(-1.14%)
Apr 21, 2015 9.000 9.000 8.530 8.750 1,031,694 -0.25(-2.78%)
Apr 20, 2015 9.060 9.150 8.940 9.000 379,657 -0.06(-0.66%)
Apr 17, 2015 9.010 9.170 8.920 9.060 400,186 +0.04(+0.44%)
Apr 16, 2015 9.000 9.180 8.730 9.020 451,271 +0.05(+0.56%)
Apr 15, 2015 8.850 9.270 8.850 8.970 823,250 +0.22(+2.51%)
Apr 14, 2015 8.600 8.750 8.550 8.750 451,319 +0.18(+2.10%)
Apr 13, 2015 8.620 8.650 8.460 8.570 358,407 +0.04(+0.47%)
Apr 10, 2015 8.550 8.650 8.355 8.530 265,032 +0.02(+0.24%)
Apr 09, 2015 8.550 8.670 8.400 8.510 433,424 +0.03(+0.35%)
Apr 08, 2015 8.790 8.950 8.410 8.480 510,059 -0.33(-3.75%)
Apr 07, 2015 8.590 8.870 8.520 8.810 953,304 +0.26(+3.04%)
Apr 06, 2015 8.170 8.630 8.110 8.550 624,154 +0.49(+6.08%)
Apr 02, 2015 8.060 8.060 8.060 0 +0.22(+2.81%)
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.