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

Kelt Exploration Ltd (TSX: KEL )

6.230 -0.040 (-0.64%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 25, 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, 2017 6.180 6.330 6.135 6.280 596,442 +0.10(+1.62%)
Jun 29, 2017 6.130 6.280 6.120 6.180 1,535,598 +0.15(+2.49%)
Jun 28, 2017 5.940 6.060 5.870 6.030 473,817 +0.09(+1.52%)
Jun 27, 2017 5.930 6.050 5.900 5.940 881,461 +0.05(+0.85%)
Jun 26, 2017 5.970 6.000 5.830 5.890 439,031 -0.06(-1.01%)
Jun 23, 2017 5.780 5.970 5.730 5.950 786,592 +0.20(+3.48%)
Jun 22, 2017 5.770 5.830 5.720 5.750 336,052 +0.03(+0.52%)
Jun 21, 2017 5.800 5.910 5.650 5.720 875,894 -0.09(-1.55%)
Jun 20, 2017 5.720 5.880 5.560 5.810 698,605 -0.03(-0.51%)
Jun 19, 2017 5.880 5.980 5.820 5.840 352,063 -0.10(-1.68%)
Jun 16, 2017 5.930 5.970 5.830 5.940 539,205 +0.04(+0.68%)
Jun 15, 2017 6.000 6.080 5.850 5.900 615,836 -0.15(-2.48%)
Jun 14, 2017 6.370 6.400 6.030 6.050 1,232,693 -0.38(-5.91%)
Jun 13, 2017 6.380 6.440 6.290 6.430 323,506 +0.05(+0.78%)
Jun 12, 2017 6.380 6.450 6.340 6.380 484,425 +0.06(+0.95%)
Jun 09, 2017 6.220 6.350 6.180 6.320 1,079,796 +0.12(+1.94%)
Jun 08, 2017 6.120 6.300 6.120 6.200 421,998 +0.05(+0.81%)
Jun 07, 2017 6.360 6.430 6.130 6.150 830,891 -0.27(-4.21%)
Jun 06, 2017 6.200 6.420 6.180 6.420 345,543 +0.21(+3.38%)
Jun 05, 2017 6.190 6.280 6.140 6.210 489,221 -0.04(-0.64%)
Jun 02, 2017 6.350 6.350 6.190 6.250 397,412 -0.15(-2.34%)
Jun 01, 2017 6.340 6.505 6.280 6.400 796,803 +0.12(+1.91%)
May 31, 2017 6.260 6.310 6.120 6.280 1,221,659 -0.07(-1.10%)
May 30, 2017 6.670 6.670 6.330 6.350 796,725 -0.37(-5.51%)
May 29, 2017 6.700 6.790 6.680 6.720 136,869 +0.02(+0.30%)
May 26, 2017 6.850 6.850 6.690 6.700 606,832 -0.10(-1.47%)
May 25, 2017 7.030 7.190 6.750 6.800 1,223,363 -0.27(-3.82%)
May 24, 2017 7.160 7.255 7.040 7.070 734,347 -0.17(-2.35%)
May 23, 2017 7.310 7.440 7.160 7.240 1,704,323 -0.21(-2.82%)
May 19, 2017 7.300 7.460 7.220 7.450 955,206 +0.24(+3.33%)
May 18, 2017 7.110 7.270 6.980 7.210 970,902 +0.05(+0.70%)
May 17, 2017 7.190 7.250 7.130 7.160 861,335 -0.05(-0.69%)
May 16, 2017 7.060 7.265 7.060 7.210 2,300,585 +0.18(+2.56%)
May 15, 2017 7.260 7.270 7.000 7.030 812,023 +0.00(+0.00%)
May 12, 2017 7.130 7.170 6.990 7.030 700,652 -0.04(-0.57%)
May 11, 2017 7.000 7.070 6.950 7.070 2,020,862 +0.15(+2.17%)
May 10, 2017 6.680 7.000 6.645 6.920 2,031,063 +0.30(+4.53%)
May 09, 2017 6.800 6.800 6.580 6.620 1,118,321 -0.12(-1.78%)
May 08, 2017 6.600 6.800 6.510 6.740 1,035,839 +0.11(+1.66%)
May 05, 2017 6.380 6.630 6.370 6.630 1,476,430 +0.28(+4.41%)
May 04, 2017 6.380 6.430 6.270 6.350 900,193 -0.11(-1.70%)
May 03, 2017 6.510 6.630 6.440 6.460 1,017,206 -0.03(-0.46%)
May 02, 2017 6.650 6.720 6.460 6.490 954,650 -0.16(-2.41%)
May 01, 2017 6.660 6.755 6.640 6.650 591,729 -0.07(-1.04%)
Apr 28, 2017 6.820 6.890 6.620 6.720 1,208,078 -0.09(-1.32%)
Apr 27, 2017 6.780 6.840 6.570 6.810 1,283,592 -0.14(-2.01%)
Apr 26, 2017 6.990 7.150 6.940 6.950 681,393 -0.12(-1.70%)
Apr 25, 2017 7.100 7.200 6.940 7.070 1,716,894 -0.11(-1.53%)
Apr 24, 2017 7.410 7.415 7.160 7.180 2,319,931 -0.18(-2.45%)
Apr 21, 2017 7.360 7.410 7.220 7.360 1,234,671 +0.01(+0.14%)
Apr 20, 2017 7.430 7.490 7.240 7.350 1,467,814 -0.07(-0.94%)
Apr 19, 2017 7.520 7.650 7.320 7.420 1,328,003 -0.05(-0.67%)
Apr 18, 2017 7.490 7.700 7.460 7.470 2,853,755 -0.11(-1.45%)
Apr 17, 2017 7.270 7.600 7.270 7.580 2,463,911 +0.30(+4.12%)
Apr 13, 2017 7.400 7.425 7.240 7.280 639,155 -0.09(-1.22%)
Apr 12, 2017 7.450 7.580 7.300 7.370 1,291,361 -0.06(-0.81%)
Apr 11, 2017 7.350 7.530 7.260 7.430 1,329,261 +0.07(+0.95%)
Apr 10, 2017 7.300 7.480 7.300 7.360 1,023,539 +0.05(+0.68%)
Apr 07, 2017 7.110 7.310 7.070 7.310 1,748,390 +0.21(+2.96%)
Apr 06, 2017 7.150 7.150 7.050 7.100 1,235,653 +0.07(+1.00%)
Apr 05, 2017 7.010 7.180 6.950 7.030 918,867 +0.05(+0.72%)
Apr 04, 2017 6.700 6.990 6.680 6.980 876,970 +0.31(+4.65%)
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.