Kelt Exploration (TSX: KEL )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.160 9.160 9.160 0 -0.09(-0.97%)
Aug 30, 2018 9.370 9.430 9.040 9.250 904,033 -0.09(-0.96%)
Aug 29, 2018 9.440 9.500 9.330 9.340 338,964 -0.08(-0.85%)
Aug 28, 2018 9.490 9.490 9.340 9.420 207,872 -0.07(-0.74%)
Aug 27, 2018 9.540 9.560 9.420 9.490 817,554 -0.04(-0.42%)
Aug 24, 2018 9.450 9.560 9.370 9.530 345,409 +0.20(+2.14%)
Aug 23, 2018 9.280 9.370 9.260 9.330 196,536 -0.01(-0.11%)
Aug 22, 2018 9.200 9.420 9.170 9.340 518,753 +0.27(+2.98%)
Aug 21, 2018 8.930 9.120 8.830 9.070 1,039,648 +0.31(+3.54%)
Aug 20, 2018 8.660 8.820 8.650 8.760 732,459 +0.08(+0.92%)
Aug 17, 2018 8.750 8.820 8.620 8.680 869,583 -0.07(-0.80%)
Aug 16, 2018 8.870 8.880 8.710 8.750 828,359 -0.04(-0.46%)
Aug 15, 2018 9.180 9.230 8.750 8.790 973,894 -0.50(-5.38%)
Aug 14, 2018 9.470 9.510 9.290 9.290 308,071 -0.07(-0.75%)
Aug 13, 2018 9.400 9.560 9.300 9.360 429,397 -0.11(-1.16%)
Aug 10, 2018 9.260 9.550 9.100 9.470 803,551 +0.25(+2.71%)
Aug 09, 2018 9.260 9.270 9.030 9.220 653,106 -0.06(-0.65%)
Aug 08, 2018 9.550 9.570 9.230 9.280 648,669 -0.26(-2.73%)
Aug 07, 2018 9.800 9.800 9.540 9.540 801,024 -0.10(-1.04%)
Aug 03, 2018 9.640 9.640 9.640 0 -0.17(-1.73%)
Aug 02, 2018 9.700 9.910 9.700 9.810 348,956 +0.01(+0.10%)
Aug 01, 2018 9.810 9.910 9.680 9.800 451,691 -0.14(-1.41%)
Jul 31, 2018 9.850 10.01 9.770 9.940 1,244,042 +0.06(+0.61%)
Jul 30, 2018 9.810 9.930 9.760 9.880 936,485 +0.21(+2.17%)
Jul 27, 2018 9.730 9.760 9.640 9.670 643,784 -0.10(-1.02%)
Jul 26, 2018 9.870 9.940 9.735 9.770 505,446 -0.10(-1.01%)
Jul 25, 2018 9.800 9.870 9.700 9.870 905,107 +0.12(+1.23%)
Jul 24, 2018 9.570 9.820 9.570 9.750 885,611 +0.20(+2.09%)
Jul 23, 2018 9.400 9.610 9.400 9.550 925,203 +0.21(+2.25%)
Jul 20, 2018 9.380 9.160 9.340 772,094 +0.21(+2.30%)
Jul 19, 2018 8.980 9.150 8.980 9.130 388,236 +0.06(+0.66%)
Jul 18, 2018 8.960 9.090 8.870 9.070 475,953 +0.02(+0.22%)
Jul 17, 2018 8.930 9.080 8.770 9.050 316,810 +0.06(+0.67%)
Jul 16, 2018 9.000 9.080 8.970 8.990 627,350 -0.18(-1.96%)
Jul 13, 2018 8.930 9.200 8.890 9.170 853,084 +0.16(+1.78%)
Jul 12, 2018 8.940 9.010 8.760 9.010 478,160 +0.12(+1.35%)
Jul 11, 2018 8.970 9.070 8.820 8.890 832,686 -0.16(-1.77%)
Jul 10, 2018 8.950 9.060 8.895 9.050 830,693 +0.20(+2.26%)
Jul 09, 2018 9.120 9.120 8.830 8.850 649,355 -0.15(-1.67%)
Jul 06, 2018 8.970 9.110 8.920 9.000 814,018 -0.02(-0.22%)
Jul 05, 2018 9.000 9.080 8.910 9.020 1,085,997 +0.03(+0.33%)
Jul 04, 2018 9.000 9.050 8.950 8.990 269,645 -0.03(-0.33%)
Jul 03, 2018 9.040 9.100 8.880 9.020 777,370 +0.09(+1.01%)
Jun 29, 2018 8.930 8.930 8.930 0 +0.08(+0.90%)
Jun 28, 2018 9.180 9.180 8.820 8.850 416,045 -0.28(-3.07%)
Jun 27, 2018 8.950 9.300 8.950 9.130 1,220,877 +0.34(+3.87%)
Jun 26, 2018 8.630 8.910 8.600 8.790 1,145,449 +0.22(+2.57%)
Jun 25, 2018 8.750 8.770 8.540 8.570 990,232 -0.16(-1.83%)
Jun 22, 2018 8.470 8.800 8.470 8.730 880,475 +0.38(+4.55%)
Jun 21, 2018 8.320 8.350 8.200 8.350 594,467 -0.03(-0.36%)
Jun 20, 2018 8.280 8.440 8.210 8.380 569,999 +0.18(+2.20%)
Jun 19, 2018 8.100 8.300 8.060 8.200 485,260 -0.05(-0.61%)
Jun 18, 2018 8.010 8.280 7.980 8.250 327,105 +0.21(+2.61%)
Jun 15, 2018 8.090 7.950 8.040 1,266,433 -0.05(-0.62%)
Jun 14, 2018 8.160 8.170 8.000 8.090 525,518 -0.02(-0.25%)
Jun 13, 2018 8.200 8.250 8.060 8.110 665,227 -0.13(-1.58%)
Jun 12, 2018 8.250 8.410 8.160 8.240 356,374 -0.01(-0.12%)
Jun 11, 2018 8.160 8.300 8.110 8.250 609,122 +0.06(+0.73%)
Jun 08, 2018 8.380 8.410 8.140 8.190 683,332 -0.23(-2.73%)
Jun 07, 2018 8.270 8.480 8.270 8.420 426,788 +0.26(+3.19%)
Jun 06, 2018 8.070 8.160 265,947 -0.05(-0.61%)
Jun 05, 2018 8.020 8.280 8.020 8.210 244,858 +0.13(+1.61%)
Jun 04, 2018 8.340 8.340 8.030 8.080 521,470 -0.26(-3.12%)
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.