Kelt Exploration (TSX: KEL )

5.370 +0.110 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.66 13.66 13.66 0 +0.14(+1.04%)
Aug 28, 2014 13.61 13.64 13.52 13.52 133,227 -0.14(-1.02%)
Aug 27, 2014 13.87 13.87 13.60 13.66 258,813 -0.13(-0.94%)
Aug 26, 2014 13.55 13.86 13.55 13.79 522,714 +0.28(+2.07%)
Aug 25, 2014 13.50 13.66 13.47 13.51 385,462 +0.04(+0.30%)
Aug 22, 2014 13.55 13.55 13.25 13.47 257,150 -0.01(-0.07%)
Aug 21, 2014 13.35 13.50 13.13 13.48 297,258 +0.22(+1.66%)
Aug 20, 2014 13.23 13.30 13.03 13.26 288,620 +0.10(+0.76%)
Aug 19, 2014 12.90 13.21 12.85 13.16 551,883 +0.31(+2.41%)
Aug 18, 2014 12.81 12.90 12.66 12.85 505,441 +0.10(+0.78%)
Aug 15, 2014 12.71 12.76 12.44 12.75 1,079,728 +0.12(+0.95%)
Aug 14, 2014 12.75 12.91 12.57 12.63 549,277 -0.08(-0.63%)
Aug 13, 2014 12.36 12.69 12.31 12.71 566,152 +0.40(+3.25%)
Aug 12, 2014 12.95 12.99 12.18 12.31 1,065,435 -0.26(-2.07%)
Aug 11, 2014 12.75 12.78 12.52 12.57 310,293 -0.04(-0.32%)
Aug 08, 2014 12.58 12.58 12.35 12.61 269,518 +0.21(+1.69%)
Aug 07, 2014 12.67 12.67 12.39 12.40 416,513 -0.10(-0.80%)
Aug 06, 2014 12.31 12.51 12.31 12.50 2,900,451 +0.10(+0.81%)
Aug 05, 2014 13.02 13.02 12.31 12.40 856,029 -0.46(-3.58%)
Aug 01, 2014 12.86 12.86 12.86 0 +0.00(+0.00%)
Jul 31, 2014 13.01 13.01 12.51 12.86 570,605 -0.19(-1.46%)
Jul 30, 2014 13.34 13.35 13.04 13.05 858,602 -0.23(-1.73%)
Jul 29, 2014 13.20 13.40 13.19 13.28 233,650 +0.03(+0.23%)
Jul 28, 2014 13.49 13.51 13.11 13.25 192,783 -0.16(-1.19%)
Jul 25, 2014 13.65 13.65 13.41 13.41 113,510 -0.22(-1.61%)
Jul 24, 2014 13.59 13.81 13.53 13.63 293,197 +0.05(+0.37%)
Jul 23, 2014 13.49 13.67 13.48 13.58 248,393 +0.15(+1.12%)
Jul 22, 2014 13.37 13.64 13.35 13.43 479,938 +0.13(+0.98%)
Jul 21, 2014 13.45 13.45 13.08 13.30 492,344 -0.19(-1.41%)
Jul 18, 2014 13.51 13.54 13.34 13.49 675,279 -0.01(-0.07%)
Jul 17, 2014 13.81 14.00 13.42 13.50 892,022 -0.31(-2.24%)
Jul 16, 2014 13.82 13.96 13.64 13.81 1,330,370 +0.06(+0.44%)
Jul 15, 2014 14.43 14.43 13.68 13.75 1,308,216 -0.82(-5.63%)
Jul 14, 2014 14.41 14.68 14.41 14.57 282,457 +0.10(+0.69%)
Jul 11, 2014 14.90 14.98 14.36 14.47 1,488,726 -0.48(-3.21%)
Jul 10, 2014 14.95 15.10 14.93 14.95 535,407 -0.14(-0.93%)
Jul 09, 2014 15.06 15.16 14.94 15.09 335,260 -0.07(-0.46%)
Jul 08, 2014 15.20 15.25 14.88 15.16 717,043 -0.01(-0.07%)
Jul 07, 2014 15.40 15.40 15.10 15.17 956,513 -0.30(-1.94%)
Jul 04, 2014 15.45 15.47 15.25 15.47 2,791,292 +0.07(+0.45%)
Jul 03, 2014 15.51 15.56 15.23 15.40 1,372,846 -0.11(-0.71%)
Jul 02, 2014 15.23 15.61 15.22 15.51 680,423 +0.28(+1.84%)
Jun 30, 2014 15.23 15.23 15.23 0 -0.01(-0.07%)
Jun 27, 2014 15.21 15.25 15.10 15.24 223,323 +0.04(+0.26%)
Jun 26, 2014 15.41 15.42 15.15 15.20 180,141 -0.07(-0.46%)
Jun 25, 2014 15.00 15.40 14.81 15.27 623,987 +0.28(+1.87%)
Jun 24, 2014 15.34 15.60 14.99 14.99 650,046 -0.42(-2.73%)
Jun 23, 2014 15.37 15.54 15.30 15.41 451,045 -0.01(-0.06%)
Jun 20, 2014 15.28 15.47 15.28 15.42 1,053,130 +0.13(+0.85%)
Jun 19, 2014 15.45 15.49 15.21 15.29 376,837 -0.11(-0.71%)
Jun 18, 2014 15.25 15.51 15.20 15.40 1,101,278 +0.25(+1.65%)
Jun 17, 2014 14.99 15.50 14.80 15.15 2,757,087 +1.00(+7.07%)
Jun 16, 2014 14.22 14.36 14.03 14.15 667,758 +0.12(+0.86%)
Jun 13, 2014 13.77 14.09 13.69 14.03 520,295 +0.35(+2.56%)
Jun 12, 2014 13.57 13.86 13.57 13.68 225,698 +0.05(+0.37%)
Jun 11, 2014 13.38 13.70 13.23 13.63 896,185 +0.18(+1.34%)
Jun 10, 2014 13.46 13.59 13.34 13.45 365,575 -0.03(-0.22%)
Jun 06, 2014 13.52 13.64 13.50 13.48 198,621 -0.02(-0.15%)
Jun 05, 2014 13.52 13.72 13.46 13.50 478,526 +0.06(+0.45%)
Jun 04, 2014 13.24 13.45 13.18 13.44 615,392 +0.17(+1.28%)
Jun 03, 2014 13.18 13.47 13.12 13.27 643,728 +0.13(+0.99%)
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.