Kelt Exploration (TSX: KEL )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.940 7.940 7.940 0 -0.11(-1.37%)
Aug 29, 2013 8.000 8.080 7.920 8.050 78,335 +0.05(+0.63%)
Aug 28, 2013 7.780 8.000 7.780 8.000 127,333 +0.16(+2.04%)
Aug 27, 2013 7.820 7.900 7.710 7.840 144,271 -0.08(-1.01%)
Aug 26, 2013 7.920 8.000 7.880 7.920 117,749 -0.06(-0.75%)
Aug 23, 2013 7.860 8.010 7.860 7.980 79,491 +0.06(+0.76%)
Aug 22, 2013 7.910 7.950 7.850 7.920 129,469 -0.03(-0.38%)
Aug 21, 2013 7.970 7.970 7.940 7.950 86,315 -0.05(-0.62%)
Aug 20, 2013 7.930 8.010 7.930 8.000 136,873 +0.01(+0.13%)
Aug 19, 2013 8.000 8.030 7.950 7.990 76,486 -0.05(-0.62%)
Aug 16, 2013 8.060 8.060 8.000 8.040 195,518 +0.03(+0.37%)
Aug 15, 2013 8.010 8.060 8.000 8.010 43,287 +0.01(+0.12%)
Aug 14, 2013 8.020 8.100 7.990 8.000 401,738 -0.01(-0.12%)
Aug 13, 2013 8.070 8.180 8.000 8.010 73,099 -0.02(-0.25%)
Aug 12, 2013 8.090 8.090 8.000 8.030 44,196 +0.03(+0.37%)
Aug 09, 2013 8.070 8.110 8.000 8.000 132,882 -0.10(-1.23%)
Aug 08, 2013 8.350 8.350 8.060 8.100 186,210 -0.16(-1.94%)
Aug 07, 2013 8.190 8.310 8.090 8.260 129,574 +0.14(+1.72%)
Aug 06, 2013 8.150 8.300 8.070 8.120 869,826 -0.18(-2.17%)
Aug 02, 2013 8.300 8.300 8.300 0 +0.03(+0.36%)
Aug 01, 2013 8.050 8.320 8.050 8.270 152,767 +0.22(+2.73%)
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%)
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.