Kelt Exploration (TSX: KEL )

5.290 -0.320 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.830 4.880 4.700 4.770 916,860 -0.08(-1.65%)
Aug 30, 2016 4.910 4.960 4.820 4.850 916,402 -0.02(-0.41%)
Aug 29, 2016 4.810 4.910 4.770 4.870 398,020 +0.00(+0.00%)
Aug 26, 2016 4.900 5.040 4.860 4.870 710,178 -0.01(-0.20%)
Aug 25, 2016 4.860 4.990 4.820 4.880 1,136,110 +0.01(+0.21%)
Aug 24, 2016 5.030 5.100 4.860 4.870 826,013 -0.18(-3.56%)
Aug 23, 2016 4.980 5.140 4.950 5.050 1,050,903 +0.03(+0.60%)
Aug 22, 2016 5.150 5.150 4.970 5.020 1,355,270 -0.20(-3.83%)
Aug 19, 2016 5.060 5.260 5.060 5.220 1,866,879 +0.12(+2.35%)
Aug 18, 2016 5.050 5.180 4.980 5.100 2,150,627 +0.17(+3.45%)
Aug 17, 2016 5.000 5.070 4.900 4.930 1,113,872 -0.09(-1.79%)
Aug 16, 2016 4.930 5.130 4.930 5.020 2,322,475 +0.09(+1.83%)
Aug 15, 2016 4.820 4.960 4.800 4.930 1,773,688 +0.20(+4.23%)
Aug 12, 2016 4.810 4.810 4.680 4.730 3,260,274 -0.01(-0.21%)
Aug 11, 2016 4.780 4.870 4.690 4.740 4,153,457 +0.04(+0.85%)
Aug 10, 2016 4.780 4.910 4.680 4.700 1,741,569 +0.05(+1.08%)
Aug 09, 2016 4.820 4.900 4.640 4.650 762,089 -0.15(-3.12%)
Aug 08, 2016 4.800 4.930 4.720 4.800 1,754,953 +0.11(+2.35%)
Aug 05, 2016 4.680 4.770 4.560 4.690 799,445 +0.02(+0.43%)
Aug 04, 2016 4.660 4.870 4.660 4.670 1,891,197 -0.04(-0.85%)
Aug 03, 2016 4.460 4.740 4.400 4.710 1,016,455 +0.26(+5.84%)
Aug 02, 2016 4.410 4.490 4.390 4.450 543,961 -0.01(-0.22%)
Jul 29, 2016 4.460 4.460 4.460 0 +0.10(+2.29%)
Jul 28, 2016 4.300 4.380 4.300 4.360 2,514,694 +0.06(+1.40%)
Jul 27, 2016 4.420 4.520 4.220 4.300 416,574 -0.08(-1.83%)
Jul 26, 2016 4.380 4.480 4.380 4.380 719,697 -0.04(-0.90%)
Jul 25, 2016 4.610 4.630 4.360 4.420 1,416,099 -0.29(-6.16%)
Jul 22, 2016 4.580 4.740 4.490 4.710 972,743 +0.12(+2.61%)
Jul 21, 2016 4.600 4.700 4.560 4.590 217,845 -0.03(-0.65%)
Jul 20, 2016 4.560 4.670 4.490 4.620 1,254,682 +0.01(+0.22%)
Jul 19, 2016 4.800 4.820 4.570 4.610 1,036,231 -0.22(-4.55%)
Jul 18, 2016 4.770 4.840 4.720 4.830 407,381 -0.02(-0.41%)
Jul 15, 2016 4.900 4.910 4.790 4.850 1,311,558 -0.03(-0.61%)
Jul 14, 2016 4.700 4.890 4.660 4.880 2,671,274 +0.26(+5.63%)
Jul 13, 2016 4.730 4.760 4.510 4.620 2,597,303 -0.14(-2.94%)
Jul 12, 2016 4.720 4.840 4.650 4.760 2,575,584 +0.16(+3.48%)
Jul 11, 2016 4.760 4.800 4.570 4.600 1,127,400 -0.12(-2.54%)
Jul 08, 2016 4.630 4.680 4.720 1,200,451 +0.09(+1.94%)
Jul 07, 2016 4.780 4.880 4.570 4.630 899,061 -0.01(-0.22%)
Jul 05, 2016 4.690 4.700 4.500 4.640 1,007,107 -0.11(-2.32%)
Jul 04, 2016 4.880 4.880 4.730 4.750 579,200 +0.02(+0.42%)
Jun 30, 2016 4.730 4.730 4.730 0 -0.01(-0.21%)
Jun 29, 2016 4.500 4.820 4.400 4.740 3,023,043 +0.31(+7.00%)
Jun 28, 2016 4.450 4.510 4.370 4.430 1,190,783 +0.18(+4.24%)
Jun 27, 2016 4.500 4.520 4.220 4.250 1,081,169 -0.28(-6.18%)
Jun 24, 2016 4.500 4.640 4.410 4.530 1,663,389 -0.23(-4.83%)
Jun 23, 2016 4.740 4.770 4.640 4.760 651,162 +0.13(+2.81%)
Jun 22, 2016 4.950 4.960 4.630 4.630 873,340 -0.28(-5.70%)
Jun 21, 2016 4.770 4.910 4.740 4.910 844,983 -0.01(-0.20%)
Jun 20, 2016 4.920 4.980 4.820 4.920 1,097,133 +0.16(+3.36%)
Jun 17, 2016 4.820 4.870 4.680 4.760 1,377,192 +0.05(+1.06%)
Jun 16, 2016 4.750 4.780 4.570 4.710 869,858 -0.16(-3.29%)
Jun 15, 2016 4.700 5.020 4.680 4.870 1,410,547 +0.11(+2.31%)
Jun 14, 2016 4.750 4.890 4.670 4.760 1,466,000 -0.03(-0.63%)
Jun 13, 2016 4.880 4.990 4.750 4.790 1,172,909 -0.16(-3.23%)
Jun 10, 2016 5.110 5.180 4.860 4.950 1,406,457 -0.30(-5.71%)
Jun 09, 2016 5.160 5.440 5.160 5.250 1,130,094 -0.04(-0.76%)
Jun 08, 2016 5.510 5.600 5.230 5.290 1,919,849 -0.09(-1.67%)
Jun 07, 2016 5.340 5.490 5.280 5.380 2,726,866 +0.15(+2.87%)
Jun 06, 2016 5.010 5.260 5.010 5.230 1,803,999 +0.27(+5.44%)
Jun 03, 2016 4.900 4.980 4.850 4.960 1,195,951 +0.12(+2.48%)
Jun 02, 2016 4.580 4.870 4.520 4.840 1,761,788 +0.23(+4.99%)
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.