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

Kelt Exploration Ltd (OP: KELTF )

4.310 -0.033 (-0.76%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 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 (%)
Apr 30, 2020 1.134 1.134 1.134 0 +0.06(+5.90%)
Apr 29, 2020 0.9241 1.071 0.9100 1.071 17,024 +0.20(+23.06%)
Apr 28, 2020 0.8701 0.8701 0.8700 0.8700 13,000 +0.04(+4.83%)
Apr 27, 2020 0.8089 0.8300 0.8037 0.8299 25,600 -0.01(-1.39%)
Apr 24, 2020 0.8800 0.8800 0.8416 0.8416 64,000 -0.03(-3.82%)
Apr 23, 2020 0.9800 0.9800 0.8750 0.8750 64,000 +0.08(+10.34%)
Apr 22, 2020 0.7930 0.7930 0.7930 100,000 +0.00(+0.00%)
Apr 21, 2020 0.7930 0.7930 0.7930 0.7930 5,000 +0.07(+10.11%)
Apr 20, 2020 0.7210 0.7210 0.7200 0.7202 14,000 -0.01(-1.34%)
Apr 17, 2020 0.7300 0.7300 0.7300 0.7300 1,000 +0.02(+2.82%)
Apr 16, 2020 0.7265 0.7265 0.7100 0.7100 1,342 -0.01(-1.92%)
Apr 15, 2020 0.7000 0.7240 0.6835 0.7239 38,022 -0.12(-13.82%)
Apr 13, 2020 0.8400 0.8400 0.8400 0 -0.08(-8.60%)
Apr 09, 2020 0.9190 0.9190 0.9190 0.9190 2,000 -0.00(-0.11%)
Apr 08, 2020 0.9299 0.9300 0.9200 0.9200 26,000 +0.01(+0.69%)
Apr 07, 2020 0.9363 0.9364 0.9137 0.9137 29,260 +0.09(+10.75%)
Apr 06, 2020 0.8320 0.8320 0.8250 0.8250 3,950 -0.10(-10.78%)
Apr 02, 2020 0.9247 0.9247 0.9247 0 +0.22(+32.10%)
Apr 01, 2020 0.7409 0.7409 0.7000 0.7000 9,750 -0.04(-5.41%)
Mar 31, 2020 0.7400 0.7400 0.7400 0.7400 500 +0.17(+29.57%)
Mar 30, 2020 0.5711 0.5711 0.5711 0.5711 1,020 -0.05(-7.89%)
Mar 27, 2020 0.7050 0.7050 0.6200 0.6200 9,900 -0.11(-15.07%)
Mar 26, 2020 0.7600 0.8200 0.7300 0.7300 10,399 +0.13(+21.77%)
Mar 25, 2020 0.5995 0.5995 0.5995 60 +0.00(+0.00%)
Mar 23, 2020 0.5995 0.5995 0.5995 0.5995 2,000 -0.00(-0.08%)
Mar 19, 2020 0.6000 0.6000 0.6000 0 +0.05(+9.55%)
Mar 18, 2020 0.5858 0.5858 0.5477 0.5477 3,000 -0.14(-20.37%)
Mar 17, 2020 0.6990 0.7058 0.6878 0.6878 8,024 -0.13(-15.58%)
Mar 16, 2020 0.8147 0.8147 0.8147 0.8147 2,000 -0.01(-0.65%)
Mar 12, 2020 0.8200 0.8200 0.8200 0 -0.18(-18.00%)
Mar 11, 2020 1.000 1.000 1.000 1.000 5,008 -0.03(-2.87%)
Mar 10, 2020 0.9979 1.030 0.9979 1.030 6,800 -0.18(-14.91%)
Mar 09, 2020 1.225 1.300 1.210 1.210 6,100 -1.04(-46.22%)
Feb 28, 2020 2.250 2.250 2.250 0 -0.58(-20.49%)
Feb 21, 2020 2.830 2.830 2.830 0 -0.01(-0.25%)
Feb 20, 2020 2.837 2.837 2.837 34,630 +0.00(+0.00%)
Feb 19, 2020 2.837 2.837 2.837 34 +0.00(+0.00%)
Feb 18, 2020 2.837 2.837 2.837 2.837 1,500 -0.02(-0.85%)
Feb 14, 2020 2.869 2.869 2.861 2.861 1,000 +0.04(+1.51%)
Feb 07, 2020 2.819 2.819 2.819 0 -0.13(-4.45%)
Feb 06, 2020 2.950 2.950 2.950 2.950 5,000 +0.03(+1.03%)
Feb 05, 2020 2.920 2.920 2.920 2.920 2,000 +0.10(+3.55%)
Feb 04, 2020 2.850 2.854 2.820 2.820 11,500 -0.18(-6.00%)
Jan 28, 2020 3.000 3.000 3.000 0 -0.02(-0.66%)
Jan 27, 2020 3.020 3.020 3.020 3.020 100 -0.04(-1.31%)
Jan 23, 2020 3.060 3.060 3.060 0 -0.07(-2.24%)
Jan 22, 2020 3.130 3.130 3.130 3.130 5,000 -0.20(-5.90%)
Jan 15, 2020 3.326 3.326 3.326 0 -0.04(-1.29%)
Jan 14, 2020 3.370 3.370 3.370 20 +0.00(+0.00%)
Jan 10, 2020 3.370 3.370 3.370 0 +0.05(+1.51%)
Jan 09, 2020 3.320 3.320 3.320 3.320 2,000 -0.09(-2.59%)
Jan 08, 2020 3.554 3.554 3.408 3.408 2,600 -0.24(-6.58%)
Jan 07, 2020 3.656 3.656 3.648 3.648 1,000 -0.10(-2.54%)
Jan 06, 2020 3.720 3.748 3.720 3.744 9,000 +0.14(+3.77%)
Jan 02, 2020 3.607 3.607 3.607 0 +0.08(+2.39%)
Dec 23, 2019 3.523 3.523 3.523 0 -0.12(-3.28%)
Dec 19, 2019 3.643 3.643 3.643 0 +0.01(+0.35%)
Dec 18, 2019 3.630 3.630 3.630 3.630 100 +0.27(+7.94%)
Dec 11, 2019 3.363 3.363 3.363 0 -0.02(-0.61%)
Dec 10, 2019 3.383 3.383 3.383 3.383 750 -0.01(-0.39%)
Dec 09, 2019 3.392 3.397 3.392 3.397 6,100 +0.05(+1.38%)
Dec 06, 2019 3.350 3.350 3.350 2 +0.00(+0.00%)
Dec 05, 2019 3.350 3.350 3.350 3.350 1,000 +0.48(+16.54%)
Dec 04, 2019 2.875 2.875 2.875 159,000 +0.00(+0.00%)
Dec 03, 2019 2.871 2.875 2.871 2.875 3,320 +0.15(+5.63%)
Nov 21, 2019 2.722 2.722 2.722 0 +0.21(+8.25%)
Nov 19, 2019 2.514 2.514 2.514 0 -0.15(-5.59%)
Nov 15, 2019 2.663 2.663 2.663 0 +0.11(+4.38%)
Nov 14, 2019 2.551 2.551 2.551 2.551 3,400 -0.11(-3.99%)
Nov 12, 2019 2.657 2.657 2.657 0 +0.14(+5.65%)
Nov 08, 2019 2.515 2.515 2.515 0 -0.01(-0.22%)
Nov 07, 2019 2.521 2.521 2.521 25 +0.00(+0.00%)
Nov 05, 2019 2.521 2.521 2.521 0 +0.08(+3.30%)
Nov 04, 2019 2.272 2.440 2.272 2.440 11,985 +0.18(+7.98%)
Nov 01, 2019 2.170 2.170 2.260 1,735 +0.09(+4.13%)
Oct 31, 2019 2.200 2.200 2.170 2.170 6,600 -0.17(-7.10%)
Oct 29, 2019 2.336 2.336 2.336 0 +0.01(+0.27%)
Oct 28, 2019 2.360 2.360 2.327 2.329 11,400 -0.09(-3.54%)
Oct 25, 2019 2.415 2.415 2.415 2.415 400 +0.21(+9.75%)
Oct 18, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 10, 2019 2.200 2.200 2.200 0 -0.44(-16.74%)
Oct 07, 2019 2.643 2.643 2.643 0 +0.00(+0.00%)
Sep 30, 2019 2.643 2.643 2.643 0 +0.00(+0.06%)
Sep 27, 2019 2.641 2.641 2.641 2.641 500 +0.03(+1.00%)
Sep 26, 2019 2.615 2.615 2.615 2.615 5,000 -1.02(-27.96%)
Sep 25, 2019 3.630 3.630 3.630 3.630 15 +0.89(+32.26%)
Sep 23, 2019 2.745 2.745 2.745 0 +0.05(+2.03%)
Sep 20, 2019 2.690 2.690 2.690 2.690 900 -0.04(-1.47%)
Sep 16, 2019 2.730 2.730 2.730 0 +0.17(+6.64%)
Sep 13, 2019 2.560 2.560 2.560 2.560 4,000 +0.06(+2.40%)
Sep 12, 2019 2.280 2.500 2.256 2.500 19,500 +0.19(+8.24%)
Sep 11, 2019 2.310 2.310 2.310 2.310 350 +0.03(+1.30%)
Sep 09, 2019 2.280 2.280 2.280 0 +0.06(+2.74%)
Sep 06, 2019 2.229 2.229 2.219 2.219 2,000 -0.04(-1.91%)
Sep 05, 2019 2.262 2.263 2.261 2.263 8,550 +0.19(+8.93%)
Aug 30, 2019 2.077 2.077 2.077 0 -0.06(-2.79%)
Aug 29, 2019 2.137 2.137 2.137 2.137 3,500 +0.14(+7.21%)
Aug 28, 2019 1.993 1.993 1.993 1.993 2,500 +0.11(+6.09%)
Aug 27, 2019 1.893 1.893 1.878 1.879 4,550 -0.01(-0.76%)
Aug 26, 2019 1.948 1.948 1.893 1.893 6,500 -0.28(-12.76%)
Aug 21, 2019 2.170 2.170 2.170 0 +0.00(+0.17%)
Aug 19, 2019 2.166 2.166 2.166 0 +0.03(+1.39%)
Aug 16, 2019 2.060 2.140 2.060 2.137 10,400 -0.02(-1.05%)
Aug 14, 2019 2.159 2.159 2.159 0 -0.23(-9.67%)
Aug 13, 2019 2.390 2.391 2.390 2.391 1,000 -0.02(-0.63%)
Aug 08, 2019 2.406 2.406 2.406 0 -0.52(-17.78%)
Aug 06, 2019 2.926 2.926 2.926 0 +0.00(+0.00%)
Jul 31, 2019 2.926 2.926 2.926 0 +0.00(+0.00%)
Jul 24, 2019 2.926 2.926 2.926 0 -0.05(-1.78%)
Jul 23, 2019 2.979 2.979 2.979 2.979 262 +0.09(+3.08%)
Jul 19, 2019 2.890 2.890 2.890 0 +0.00(+0.00%)
Jul 18, 2019 2.890 2.890 2.890 2.890 5,000 -0.04(-1.37%)
Jul 16, 2019 2.930 2.930 2.930 0 +0.01(+0.34%)
Jul 15, 2019 2.891 2.920 2.891 2.920 2,171 -0.00(-0.02%)
Jul 02, 2019 2.921 2.921 2.921 0 -0.07(-2.48%)
Jun 28, 2019 2.995 2.995 2.995 0 -0.13(-4.01%)
Jun 27, 2019 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Jun 24, 2019 3.120 3.120 3.120 0 +0.00(+0.00%)
Jun 21, 2019 3.112 3.120 3.112 3.120 6,000 +0.11(+3.51%)
Jun 18, 2019 3.014 3.014 3.014 0 -0.13(-4.01%)
Jun 11, 2019 3.140 3.140 3.140 0 -0.01(-0.32%)
Jun 10, 2019 3.198 3.198 3.150 3.150 7,000 -0.15(-4.41%)
Jun 07, 2019 3.310 3.310 3.295 3.295 10,000 -0.79(-19.29%)
May 02, 2019 4.083 4.083 4.083 0 +0.00(+0.00%)
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.