Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.960 8.140 7.960 8.050 59,140 +0.07(+0.88%)
Jul 30, 2013 7.720 8.050 7.720 7.980 687,998 +0.16(+2.05%)
Jul 29, 2013 7.910 7.950 7.810 7.820 45,591 -0.14(-1.76%)
Jul 26, 2013 8.090 8.100 7.900 7.960 274,437 -0.14(-1.73%)
Jul 25, 2013 7.920 8.190 7.920 8.100 298,394 +0.09(+1.12%)
Jul 24, 2013 8.100 8.190 7.890 8.010 168,397 -0.06(-0.74%)
Jul 23, 2013 8.200 8.210 8.040 8.070 80,976 -0.13(-1.59%)
Jul 22, 2013 8.240 8.280 8.150 8.200 214,164 -0.03(-0.36%)
Jul 19, 2013 8.280 8.280 8.150 8.230 448,588 +0.00(+0.00%)
Jul 18, 2013 8.120 8.330 8.100 8.230 2,120,873 +0.15(+1.86%)
Jul 17, 2013 7.950 8.250 7.950 8.080 117,783 +0.04(+0.50%)
Jul 16, 2013 8.050 8.060 7.960 8.040 60,901 +0.02(+0.25%)
Jul 15, 2013 8.290 8.290 7.890 8.020 84,434 -0.13(-1.60%)
Jul 12, 2013 8.160 8.210 8.150 8.150 22,406 +0.01(+0.12%)
Jul 11, 2013 7.890 8.240 7.890 8.140 281,298 +0.30(+3.83%)
Jul 10, 2013 7.650 7.870 7.630 7.840 138,977 +0.18(+2.35%)
Jul 09, 2013 7.550 7.660 7.550 7.660 13,135 +0.11(+1.46%)
Jul 08, 2013 7.550 7.650 7.540 7.550 159,817 -0.02(-0.26%)
Jul 05, 2013 7.770 7.770 7.530 7.570 207,353 -0.08(-1.05%)
Jul 04, 2013 7.610 7.650 7.600 7.650 15,705 +0.04(+0.53%)
Jul 03, 2013 7.820 7.940 7.600 7.610 94,097 -0.08(-1.04%)
Jul 02, 2013 7.400 7.840 7.170 7.690 134,075 +0.29(+3.92%)
Jun 28, 2013 7.400 7.400 7.400 0 -0.10(-1.33%)
Jun 26, 2013 7.450 7.510 7.200 7.500 243,221 +0.00(+0.00%)
Jun 25, 2013 7.200 7.500 7.200 7.500 78,822 +0.25(+3.45%)
Jun 24, 2013 7.240 7.600 7.150 7.250 346,018 -0.02(-0.28%)
Jun 21, 2013 7.390 7.390 7.120 7.270 1,314,799 -0.08(-1.09%)
Jun 20, 2013 7.440 7.590 7.240 7.350 347,179 -0.17(-2.26%)
Jun 19, 2013 7.330 7.580 7.300 7.520 129,278 +0.19(+2.59%)
Jun 18, 2013 7.200 7.340 7.190 7.330 54,094 +0.10(+1.38%)
Jun 17, 2013 7.170 7.250 7.100 7.230 38,640 +0.17(+2.41%)
Jun 14, 2013 7.250 7.250 7.060 7.060 39,721 -0.18(-2.49%)
Jun 13, 2013 7.200 7.280 7.100 7.240 141,977 -0.01(-0.14%)
Jun 12, 2013 7.340 7.340 7.150 7.250 710,736 -0.11(-1.49%)
Jun 11, 2013 7.280 7.400 7.220 7.360 151,707 +0.01(+0.14%)
Jun 10, 2013 7.300 7.390 7.180 7.350 96,216 +0.05(+0.68%)
Jun 07, 2013 7.200 7.300 7.180 7.300 206,482 +0.12(+1.67%)
Jun 06, 2013 7.250 7.250 7.110 7.180 22,506 -0.01(-0.14%)
Jun 05, 2013 7.300 7.320 7.070 7.190 286,136 -0.06(-0.83%)
Jun 04, 2013 7.350 7.350 7.250 7.250 29,572 -0.11(-1.49%)
Jun 03, 2013 7.290 7.360 7.220 7.360 401,315 +0.00(+0.00%)
May 31, 2013 7.220 7.360 7.150 7.360 179,097 +0.21(+2.94%)
May 30, 2013 7.210 7.215 7.100 7.150 709,825 -0.06(-0.83%)
May 29, 2013 7.420 7.420 7.120 7.210 104,112 -0.22(-2.96%)
May 28, 2013 7.200 7.430 7.150 7.430 211,128 +0.23(+3.19%)
May 27, 2013 7.120 7.240 7.120 7.200 43,341 +0.08(+1.12%)
May 24, 2013 7.050 7.150 6.860 7.120 580,305 +0.06(+0.85%)
May 23, 2013 7.050 7.070 6.930 7.060 97,084 -0.04(-0.56%)
May 22, 2013 7.120 7.200 7.100 7.100 119,659 -0.01(-0.14%)
May 21, 2013 7.110 7.250 7.110 7.110 108,030 +0.06(+0.85%)
May 17, 2013 7.050 7.050 7.050 0 -0.03(-0.42%)
May 16, 2013 7.090 7.100 6.950 7.080 133,380 -0.01(-0.14%)
May 15, 2013 7.060 7.240 7.060 7.090 72,876 -0.05(-0.70%)
May 13, 2013 7.140 7.200 7.080 7.140 38,642 +0.06(+0.85%)
May 10, 2013 7.200 7.250 7.080 7.080 301,876 -0.12(-1.67%)
May 09, 2013 7.020 7.200 7.020 7.200 31,304 +0.17(+2.42%)
May 08, 2013 7.000 7.040 6.990 7.030 156,081 +0.04(+0.57%)
May 07, 2013 7.200 7.200 6.810 6.990 219,679 -0.09(-1.27%)
May 06, 2013 7.190 7.190 7.060 7.080 123,679 -0.11(-1.53%)
May 03, 2013 7.200 7.200 7.150 7.190 132,090 +0.03(+0.42%)
May 02, 2013 7.250 7.250 7.120 7.160 168,275 -0.09(-1.24%)
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.