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

Kelt Exploration Ltd (TSX: KEL )

5.980 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 1.400 1.400 1.400 0 +0.03(+2.19%)
Jun 29, 2020 1.370 1.420 1.350 1.370 617,743 +0.00(+0.00%)
Jun 26, 2020 1.460 1.460 1.340 1.370 607,643 -0.09(-6.16%)
Jun 25, 2020 1.480 1.520 1.440 1.460 696,598 -0.04(-2.67%)
Jun 24, 2020 1.600 1.600 1.480 1.500 859,078 -0.13(-7.98%)
Jun 23, 2020 1.600 1.660 1.590 1.630 1,051,600 +0.06(+3.82%)
Jun 22, 2020 1.600 1.630 1.560 1.570 710,758 -0.01(-0.63%)
Jun 19, 2020 1.630 1.640 1.550 1.580 896,695 +0.02(+1.28%)
Jun 18, 2020 1.520 1.660 1.520 1.560 1,196,628 -0.01(-0.64%)
Jun 17, 2020 1.580 1.580 1.500 1.570 880,708 -0.02(-1.26%)
Jun 16, 2020 1.740 1.740 1.550 1.590 982,161 -0.01(-0.63%)
Jun 15, 2020 1.540 1.690 1.460 1.600 832,121 -0.03(-1.84%)
Jun 12, 2020 1.580 1.670 1.530 1.630 1,769,450 +0.08(+5.16%)
Jun 11, 2020 1.590 1.650 1.500 1.550 1,751,749 -0.23(-12.92%)
Jun 10, 2020 1.840 1.840 1.630 1.780 1,763,079 -0.10(-5.32%)
Jun 09, 2020 2.000 2.030 1.870 1.880 849,972 -0.13(-6.47%)
Jun 08, 2020 1.940 2.010 1.790 2.010 2,749,281 +0.22(+12.29%)
Jun 05, 2020 1.580 1.800 1.580 1.790 2,037,464 +0.28(+18.54%)
Jun 04, 2020 1.380 1.550 1.380 1.510 1,991,391 +0.11(+7.86%)
Jun 03, 2020 1.400 1.440 1.360 1.400 1,015,461 +0.00(+0.00%)
Jun 02, 2020 1.350 1.400 1.340 1.400 716,746 +0.09(+6.87%)
Jun 01, 2020 1.360 1.360 1.290 1.310 673,113 -0.01(-0.76%)
May 29, 2020 1.420 1.420 1.270 1.320 4,461,426 -0.13(-8.97%)
May 28, 2020 1.440 1.470 1.420 1.450 588,837 -0.02(-1.36%)
May 27, 2020 1.460 1.470 1.380 1.470 507,308 +0.02(+1.38%)
May 26, 2020 1.490 1.550 1.450 1.450 686,548 -0.01(-0.68%)
May 25, 2020 1.470 1.480 1.430 1.460 398,508 +0.03(+2.10%)
May 22, 2020 1.420 1.440 1.400 1.430 606,137 -0.01(-0.69%)
May 21, 2020 1.500 1.570 1.400 1.440 951,859 -0.05(-3.36%)
May 20, 2020 1.350 1.520 1.350 1.490 2,554,659 +0.18(+13.74%)
May 19, 2020 1.360 1.400 1.290 1.310 1,243,710 +0.10(+8.26%)
May 15, 2020 1.210 1.210 1.210 0 -0.01(-0.82%)
May 14, 2020 1.200 1.240 1.120 1.220 767,182 +0.00(+0.00%)
May 13, 2020 1.290 1.290 1.160 1.220 1,171,985 -0.07(-5.43%)
May 12, 2020 1.280 1.430 1.270 1.290 1,463,697 +0.02(+1.57%)
May 11, 2020 1.220 1.270 1.200 1.270 989,400 +0.03(+2.42%)
May 08, 2020 1.290 1.290 1.190 1.240 3,243,450 -0.04(-3.13%)
May 07, 2020 1.480 1.490 1.240 1.280 2,742,056 -0.16(-11.11%)
May 06, 2020 1.540 1.540 1.410 1.440 1,056,658 -0.10(-6.49%)
May 05, 2020 1.590 1.690 1.520 1.540 2,234,456 +0.03(+1.99%)
May 04, 2020 1.500 1.580 1.470 1.510 737,198 -0.01(-0.66%)
May 01, 2020 1.520 1.580 1.460 1.520 1,154,382 -0.08(-5.00%)
Apr 30, 2020 1.600 1.620 1.380 1.600 1,545,332 +0.12(+8.11%)
Apr 29, 2020 1.260 1.520 1.260 1.480 1,889,712 +0.30(+25.42%)
Apr 28, 2020 1.210 1.270 1.150 1.180 965,561 +0.05(+4.42%)
Apr 27, 2020 1.130 1.220 1.100 1.130 680,255 -0.06(-5.04%)
Apr 24, 2020 1.280 1.340 1.150 1.190 1,188,906 -0.05(-4.03%)
Apr 23, 2020 1.250 1.460 1.220 1.240 1,762,186 +0.03(+2.48%)
Apr 22, 2020 1.210 1.260 1.150 1.210 990,843 +0.10(+9.01%)
Apr 21, 2020 1.010 1.150 0.9900 1.110 1,025,979 +0.08(+7.77%)
Apr 20, 2020 0.9500 1.060 0.9300 1.030 1,234,537 +0.01(+0.98%)
Apr 17, 2020 0.9500 1.050 0.9500 1.020 2,498,323 +0.05(+5.15%)
Apr 16, 2020 1.070 1.070 0.9500 0.9700 1,375,243 -0.06(-5.83%)
Apr 15, 2020 1.040 1.080 0.9700 1.030 1,268,447 -0.11(-9.65%)
Apr 14, 2020 1.150 1.170 1.030 1.140 1,116,194 -0.04(-3.39%)
Apr 13, 2020 1.300 1.300 1.100 1.180 1,017,487 -0.07(-5.60%)
Apr 09, 2020 1.250 1.250 1.250 0 -0.05(-3.85%)
Apr 08, 2020 1.260 1.330 1.230 1.300 1,182,804 +0.05(+4.00%)
Apr 07, 2020 1.240 1.350 1.180 1.250 1,864,783 +0.07(+5.93%)
Apr 06, 2020 1.220 1.230 1.110 1.180 879,993 +0.06(+5.36%)
Apr 03, 2020 1.250 1.290 1.050 1.120 2,414,078 +0.04(+3.70%)
Apr 02, 2020 1.230 1.310 1.060 1.080 1,846,436 +0.06(+5.88%)
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.