Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelt Exploration Ltd (OP: KELTF )

4.430 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2014 10.76 10.76 10.76 0 -0.04(-0.37%)
Sep 26, 2014 10.80 10.80 10.80 10.80 110 -0.50(-4.42%)
Sep 22, 2014 11.30 11.30 11.30 0 -0.34(-2.95%)
Sep 15, 2014 11.64 11.64 11.64 0 -0.07(-0.63%)
Sep 11, 2014 11.72 11.72 11.72 0 -0.19(-1.62%)
Sep 08, 2014 11.91 11.91 11.91 0 -0.30(-2.46%)
Sep 02, 2014 12.21 12.21 12.21 0 -0.31(-2.47%)
Aug 28, 2014 12.52 12.52 12.52 0 +0.48(+3.99%)
Aug 19, 2014 12.04 12.04 12.04 0 +0.36(+3.10%)
Aug 18, 2014 11.79 11.79 11.68 11.68 1,200 -0.06(-0.50%)
Aug 14, 2014 11.74 11.74 11.74 0 +0.09(+0.73%)
Aug 13, 2014 11.65 11.65 11.65 11.65 1,139 +0.42(+3.72%)
Aug 12, 2014 11.28 11.28 11.23 11.23 1,500 -0.99(-8.12%)
Jul 29, 2014 12.23 12.23 12.23 0 -0.20(-1.62%)
Jul 25, 2014 12.43 12.43 12.43 12.43 1,477 -0.07(-0.58%)
Jul 18, 2014 12.50 12.50 12.50 0 -0.98(-7.27%)
Jul 11, 2014 13.48 13.48 13.48 0 -0.55(-3.91%)
Jul 10, 2014 14.09 14.10 14.03 14.03 2,347 -0.36(-2.49%)
Jul 03, 2014 14.39 14.39 14.39 0 -0.15(-1.05%)
Jul 02, 2014 14.31 14.54 14.31 14.54 5,841 +0.23(+1.62%)
Jun 30, 2014 14.31 14.31 14.31 0 +0.02(+0.12%)
Jun 27, 2014 14.29 14.29 14.29 14.29 1,000 +0.02(+0.11%)
Jun 26, 2014 14.23 14.28 14.23 14.28 2,800 -0.05(-0.35%)
Jun 20, 2014 14.32 14.32 14.32 0 +0.10(+0.74%)
Jun 19, 2014 14.19 14.22 14.19 14.22 1,200 +1.58(+12.49%)
Jun 13, 2014 12.64 12.64 12.64 0 -0.01(-0.10%)
Jun 12, 2014 12.68 12.68 12.65 12.65 2,186 +0.21(+1.72%)
Jun 09, 2014 12.44 12.44 12.44 0 +0.00(+0.04%)
Jun 05, 2014 12.44 12.44 12.44 12.44 0 +0.88(+7.64%)
May 20, 2014 11.55 11.55 11.55 11.55 0 -0.70(-5.67%)
May 14, 2014 12.25 12.25 12.25 0 -0.30(-2.40%)
May 12, 2014 12.55 12.55 12.55 0 -0.40(-3.08%)
May 06, 2014 12.95 12.95 12.95 0 +0.16(+1.28%)
May 05, 2014 12.90 12.90 12.78 12.78 450 +0.11(+0.88%)
May 01, 2014 12.67 12.67 12.67 12.67 0 +0.08(+0.66%)
Apr 30, 2014 12.55 12.59 12.55 12.59 20,000 -0.10(-0.81%)
Apr 29, 2014 12.69 12.69 12.69 12.69 1,177 +0.10(+0.77%)
Apr 24, 2014 12.59 12.59 12.59 12.59 0 +0.82(+6.92%)
Apr 11, 2014 11.78 11.78 11.78 0 -0.13(-1.06%)
Apr 10, 2014 11.88 11.90 11.88 11.90 4,300 +0.27(+2.35%)
Apr 08, 2014 11.63 11.63 11.63 0 -0.10(-0.83%)
Apr 07, 2014 11.74 11.74 11.72 11.73 2,400 +0.11(+0.92%)
Apr 01, 2014 11.62 11.62 11.62 0 +0.61(+5.55%)
Mar 24, 2014 11.01 11.01 11.01 11.01 32,749 -0.05(-0.43%)
Mar 20, 2014 11.06 11.06 11.06 11.06 13,082 -0.14(-1.25%)
Mar 19, 2014 11.24 11.26 11.20 11.20 1,200 +0.00(+0.04%)
Mar 06, 2014 11.20 11.20 11.20 11.20 0 +0.04(+0.37%)
Mar 05, 2014 10.75 11.15 10.75 11.15 4,545 +0.83(+7.99%)
Feb 27, 2014 10.33 10.33 10.33 0 -0.04(-0.40%)
Feb 18, 2014 10.37 10.37 10.37 10.37 0 +0.36(+3.64%)
Jan 22, 2014 10.01 10.01 10.01 0 +0.82(+8.91%)
Jan 15, 2014 9.188 9.188 9.188 9.188 0 +0.29(+3.20%)
Jan 14, 2014 8.903 8.903 8.903 8.903 100 -0.00(-0.02%)
Dec 17, 2013 8.905 8.905 8.905 0 +0.03(+0.36%)
Dec 13, 2013 8.873 8.873 8.873 0 -0.07(-0.82%)
Dec 10, 2013 8.947 8.947 8.947 8.947 0 -0.02(-0.17%)
Dec 06, 2013 8.962 8.962 8.962 0 -0.22(-2.41%)
Nov 15, 2013 9.183 9.183 9.183 0 +0.40(+4.59%)
Nov 14, 2013 8.780 8.780 8.780 8.780 500 -0.11(-1.24%)
Nov 11, 2013 8.890 8.890 8.890 0 +0.36(+4.18%)
Nov 07, 2013 8.533 8.533 8.533 0 +0.15(+1.74%)
Nov 06, 2013 8.358 8.387 8.358 8.387 2,000 +0.28(+3.51%)
Nov 05, 2013 8.103 8.103 8.103 8.103 500 +0.05(+0.63%)
Nov 04, 2013 8.052 8.052 8.052 8.052 200 -0.05(-0.58%)
Nov 01, 2013 8.090 8.099 8.090 8.099 1,300 +0.12(+1.55%)
Oct 25, 2013 7.976 7.976 7.976 0 -0.11(-1.35%)
Oct 24, 2013 8.085 8.085 8.085 8.085 600 +0.03(+0.40%)
Oct 15, 2013 8.053 8.053 8.053 0 -0.03(-0.39%)
Oct 10, 2013 8.085 8.085 8.085 0 +0.02(+0.24%)
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.