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

Kelt Exploration Ltd (TSX: KEL )

6.070 +0.090 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 30, 2013 7.940 7.940 7.940 0 -0.11(-1.37%)
Aug 29, 2013 8.000 8.080 7.920 8.050 78,335 +0.05(+0.63%)
Aug 28, 2013 7.780 8.000 7.780 8.000 127,333 +0.16(+2.04%)
Aug 27, 2013 7.820 7.900 7.710 7.840 144,271 -0.08(-1.01%)
Aug 26, 2013 7.920 8.000 7.880 7.920 117,749 -0.06(-0.75%)
Aug 23, 2013 7.860 8.010 7.860 7.980 79,491 +0.06(+0.76%)
Aug 22, 2013 7.910 7.950 7.850 7.920 129,469 -0.03(-0.38%)
Aug 21, 2013 7.970 7.970 7.940 7.950 86,315 -0.05(-0.62%)
Aug 20, 2013 7.930 8.010 7.930 8.000 136,873 +0.01(+0.13%)
Aug 19, 2013 8.000 8.030 7.950 7.990 76,486 -0.05(-0.62%)
Aug 16, 2013 8.060 8.060 8.000 8.040 195,518 +0.03(+0.37%)
Aug 15, 2013 8.010 8.060 8.000 8.010 43,287 +0.01(+0.12%)
Aug 14, 2013 8.020 8.100 7.990 8.000 401,738 -0.01(-0.12%)
Aug 13, 2013 8.070 8.180 8.000 8.010 73,099 -0.02(-0.25%)
Aug 12, 2013 8.090 8.090 8.000 8.030 44,196 +0.03(+0.37%)
Aug 09, 2013 8.070 8.110 8.000 8.000 132,882 -0.10(-1.23%)
Aug 08, 2013 8.350 8.350 8.060 8.100 186,210 -0.16(-1.94%)
Aug 07, 2013 8.190 8.310 8.090 8.260 129,574 +0.14(+1.72%)
Aug 06, 2013 8.150 8.300 8.070 8.120 869,826 -0.18(-2.17%)
Aug 02, 2013 8.300 8.300 8.300 0 +0.03(+0.36%)
Aug 01, 2013 8.050 8.320 8.050 8.270 152,767 +0.22(+2.73%)
Jul 31, 2013 7.960 8.140 7.960 8.050 59,140 +0.07(+0.88%)
Jul 30, 2013 7.720 8.050 7.720 7.980 687,998 +0.16(+2.05%)
Jul 29, 2013 7.910 7.950 7.810 7.820 45,591 -0.14(-1.76%)
Jul 26, 2013 8.090 8.100 7.900 7.960 274,437 -0.14(-1.73%)
Jul 25, 2013 7.920 8.190 7.920 8.100 298,394 +0.09(+1.12%)
Jul 24, 2013 8.100 8.190 7.890 8.010 168,397 -0.06(-0.74%)
Jul 23, 2013 8.200 8.210 8.040 8.070 80,976 -0.13(-1.59%)
Jul 22, 2013 8.240 8.280 8.150 8.200 214,164 -0.03(-0.36%)
Jul 19, 2013 8.280 8.280 8.150 8.230 448,588 +0.00(+0.00%)
Jul 18, 2013 8.120 8.330 8.100 8.230 2,120,873 +0.15(+1.86%)
Jul 17, 2013 7.950 8.250 7.950 8.080 117,783 +0.04(+0.50%)
Jul 16, 2013 8.050 8.060 7.960 8.040 60,901 +0.02(+0.25%)
Jul 15, 2013 8.290 8.290 7.890 8.020 84,434 -0.13(-1.60%)
Jul 12, 2013 8.160 8.210 8.150 8.150 22,406 +0.01(+0.12%)
Jul 11, 2013 7.890 8.240 7.890 8.140 281,298 +0.30(+3.83%)
Jul 10, 2013 7.650 7.870 7.630 7.840 138,977 +0.18(+2.35%)
Jul 09, 2013 7.550 7.660 7.550 7.660 13,135 +0.11(+1.46%)
Jul 08, 2013 7.550 7.650 7.540 7.550 159,817 -0.02(-0.26%)
Jul 05, 2013 7.770 7.770 7.530 7.570 207,353 -0.08(-1.05%)
Jul 04, 2013 7.610 7.650 7.600 7.650 15,705 +0.04(+0.53%)
Jul 03, 2013 7.820 7.940 7.600 7.610 94,097 -0.08(-1.04%)
Jul 02, 2013 7.400 7.840 7.170 7.690 134,075 +0.29(+3.92%)
Jun 28, 2013 7.400 7.400 7.400 0 -0.10(-1.33%)
Jun 26, 2013 7.450 7.510 7.200 7.500 243,221 +0.00(+0.00%)
Jun 25, 2013 7.200 7.500 7.200 7.500 78,822 +0.25(+3.45%)
Jun 24, 2013 7.240 7.600 7.150 7.250 346,018 -0.02(-0.28%)
Jun 21, 2013 7.390 7.390 7.120 7.270 1,314,799 -0.08(-1.09%)
Jun 20, 2013 7.440 7.590 7.240 7.350 347,179 -0.17(-2.26%)
Jun 19, 2013 7.330 7.580 7.300 7.520 129,278 +0.19(+2.59%)
Jun 18, 2013 7.200 7.340 7.190 7.330 54,094 +0.10(+1.38%)
Jun 17, 2013 7.170 7.250 7.100 7.230 38,640 +0.17(+2.41%)
Jun 14, 2013 7.250 7.250 7.060 7.060 39,721 -0.18(-2.49%)
Jun 13, 2013 7.200 7.280 7.100 7.240 141,977 -0.01(-0.14%)
Jun 12, 2013 7.340 7.340 7.150 7.250 710,736 -0.11(-1.49%)
Jun 11, 2013 7.280 7.400 7.220 7.360 151,707 +0.01(+0.14%)
Jun 10, 2013 7.300 7.390 7.180 7.350 96,216 +0.05(+0.68%)
Jun 07, 2013 7.200 7.300 7.180 7.300 206,482 +0.12(+1.67%)
Jun 06, 2013 7.250 7.250 7.110 7.180 22,506 -0.01(-0.14%)
Jun 05, 2013 7.300 7.320 7.070 7.190 286,136 -0.06(-0.83%)
Jun 04, 2013 7.350 7.350 7.250 7.250 29,572 -0.11(-1.49%)
Jun 03, 2013 7.290 7.360 7.220 7.360 401,315 +0.00(+0.00%)
May 31, 2013 7.220 7.360 7.150 7.360 179,097 +0.21(+2.94%)
May 30, 2013 7.210 7.215 7.100 7.150 709,825 -0.06(-0.83%)
May 29, 2013 7.420 7.420 7.120 7.210 104,112 -0.22(-2.96%)
May 28, 2013 7.200 7.430 7.150 7.430 211,128 +0.23(+3.19%)
May 27, 2013 7.120 7.240 7.120 7.200 43,341 +0.08(+1.12%)
May 24, 2013 7.050 7.150 6.860 7.120 580,305 +0.06(+0.85%)
May 23, 2013 7.050 7.070 6.930 7.060 97,084 -0.04(-0.56%)
May 22, 2013 7.120 7.200 7.100 7.100 119,659 -0.01(-0.14%)
May 21, 2013 7.110 7.250 7.110 7.110 108,030 +0.06(+0.85%)
May 17, 2013 7.050 7.050 7.050 0 -0.03(-0.42%)
May 16, 2013 7.090 7.100 6.950 7.080 133,380 -0.01(-0.14%)
May 15, 2013 7.060 7.240 7.060 7.090 72,876 -0.05(-0.70%)
May 13, 2013 7.140 7.200 7.080 7.140 38,642 +0.06(+0.85%)
May 10, 2013 7.200 7.250 7.080 7.080 301,876 -0.12(-1.67%)
May 09, 2013 7.020 7.200 7.020 7.200 31,304 +0.17(+2.42%)
May 08, 2013 7.000 7.040 6.990 7.030 156,081 +0.04(+0.57%)
May 07, 2013 7.200 7.200 6.810 6.990 219,679 -0.09(-1.27%)
May 06, 2013 7.190 7.190 7.060 7.080 123,679 -0.11(-1.53%)
May 03, 2013 7.200 7.200 7.150 7.190 132,090 +0.03(+0.42%)
May 02, 2013 7.250 7.250 7.120 7.160 168,275 -0.09(-1.24%)
May 01, 2013 7.250 7.340 7.170 7.250 537,977 -0.10(-1.36%)
Apr 30, 2013 7.280 7.350 7.230 7.350 192,755 +0.07(+0.96%)
Apr 29, 2013 7.230 7.310 7.150 7.280 652,306 +0.13(+1.82%)
Apr 26, 2013 6.900 7.210 6.900 7.150 797,719 +0.25(+3.62%)
Apr 25, 2013 6.750 7.000 6.680 6.900 964,818 +0.19(+2.83%)
Apr 24, 2013 6.550 6.750 6.480 6.710 863,516 +0.18(+2.76%)
Apr 23, 2013 6.640 6.640 6.450 6.530 44,992 -0.03(-0.46%)
Apr 22, 2013 6.600 6.600 6.510 6.560 40,000 +0.01(+0.15%)
Apr 19, 2013 6.660 6.770 6.430 6.550 188,988 -0.11(-1.65%)
Apr 18, 2013 6.640 6.790 6.550 6.660 635,519 +0.08(+1.22%)
Apr 17, 2013 6.830 6.840 6.500 6.580 560,881 -0.25(-3.66%)
Apr 16, 2013 6.640 6.870 6.640 6.830 313,411 +0.13(+1.94%)
Apr 15, 2013 6.900 6.960 6.600 6.700 87,516 -0.20(-2.90%)
Apr 12, 2013 6.900 6.960 6.660 6.900 162,100 -0.02(-0.29%)
Apr 11, 2013 7.000 7.040 6.850 6.920 714,721 +0.06(+0.87%)
Apr 10, 2013 6.900 6.910 6.710 6.860 246,512 +0.06(+0.88%)
Apr 09, 2013 6.900 6.900 6.750 6.800 34,145 -0.10(-1.45%)
Apr 08, 2013 6.740 6.940 6.620 6.900 76,240 +0.15(+2.22%)
Apr 05, 2013 6.200 6.750 6.110 6.750 307,247 +0.49(+7.83%)
Apr 04, 2013 6.350 6.350 6.100 6.260 300,120 -0.18(-2.80%)
Apr 03, 2013 6.580 6.590 6.200 6.440 268,779 -0.11(-1.68%)
Apr 02, 2013 6.600 6.600 6.390 6.550 291,350 -0.05(-0.76%)
Apr 01, 2013 6.700 6.700 6.590 6.600 245,340 -0.05(-0.75%)
Mar 28, 2013 6.650 6.650 6.650 0 -0.06(-0.89%)
Mar 27, 2013 6.750 6.830 6.500 6.710 770,402 +0.04(+0.60%)
Mar 26, 2013 6.720 6.740 6.600 6.670 445,191 +0.05(+0.76%)
Mar 25, 2013 6.650 6.680 6.460 6.620 645,333 +0.07(+1.07%)
Mar 22, 2013 6.800 6.850 6.500 6.550 519,293 -0.16(-2.38%)
Mar 21, 2013 7.030 7.030 6.700 6.710 631,068 -0.20(-2.89%)
Mar 20, 2013 6.800 6.960 6.610 6.910 499,093 +0.10(+1.47%)
Mar 19, 2013 7.110 7.180 6.740 6.810 975,788 -0.35(-4.89%)
Mar 18, 2013 7.440 7.450 7.060 7.160 913,787 -0.01(-0.14%)
Mar 15, 2013 6.740 7.300 6.710 7.170 1,214,100 +0.57(+8.64%)
Mar 14, 2013 6.430 6.650 6.420 6.600 310,332 +0.12(+1.85%)
Mar 13, 2013 6.440 6.600 6.400 6.480 668,951 -0.02(-0.31%)
Mar 12, 2013 6.360 6.530 6.340 6.500 521,459 +0.04(+0.62%)
Mar 11, 2013 6.400 6.610 6.270 6.460 1,091,863 +0.03(+0.47%)
Mar 08, 2013 6.800 6.820 5.870 6.430 7,094,676 +0.69(+12.02%)
Mar 07, 2013 5.570 5.790 5.560 5.740 6,237,724 +0.21(+3.80%)
Mar 06, 2013 5.900 5.900 5.410 5.530 4,557,010 -0.28(-4.82%)
Mar 05, 2013 5.550 5.850 5.540 5.810 6,228,486 +0.29(+5.25%)
Mar 04, 2013 5.450 5.600 5.440 5.520 5,714,750 +0.12(+2.22%)
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.