Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.620 1.670 1.580 1.660 1,555,767 +0.04(+2.47%)
Aug 28, 2020 1.620 1.650 1.580 1.620 1,022,956 +0.00(+0.00%)
Aug 27, 2020 1.600 1.630 1.520 1.620 1,362,848 +0.02(+1.25%)
Aug 26, 2020 1.680 1.680 1.590 1.600 796,197 -0.08(-4.76%)
Aug 25, 2020 1.710 1.710 1.630 1.680 603,124 +0.00(+0.00%)
Aug 24, 2020 1.630 1.710 1.570 1.680 1,349,506 +0.05(+3.07%)
Aug 21, 2020 1.750 1.760 1.620 1.630 2,064,928 -0.14(-7.91%)
Aug 20, 2020 1.810 1.830 1.760 1.770 727,223 -0.05(-2.75%)
Aug 19, 2020 1.840 1.860 1.790 1.820 515,478 -0.02(-1.09%)
Aug 18, 2020 1.890 1.930 1.830 1.840 947,712 -0.04(-2.13%)
Aug 17, 2020 1.800 1.900 1.800 1.880 873,110 +0.06(+3.30%)
Aug 14, 2020 1.700 1.850 1.690 1.820 1,000,916 +0.10(+5.81%)
Aug 13, 2020 1.720 1.750 1.700 1.720 454,183 -0.01(-0.58%)
Aug 12, 2020 1.780 1.780 1.690 1.730 989,604 -0.02(-1.14%)
Aug 11, 2020 1.890 1.910 1.720 1.750 1,313,123 -0.11(-5.91%)
Aug 10, 2020 1.760 1.870 1.760 1.860 1,423,912 +0.11(+6.29%)
Aug 07, 2020 1.730 1.800 1.700 1.750 901,011 +0.00(+0.00%)
Aug 06, 2020 1.790 1.810 1.730 1.750 814,781 -0.04(-2.23%)
Aug 05, 2020 1.750 1.830 1.730 1.790 1,221,928 +0.09(+5.29%)
Aug 04, 2020 1.730 1.800 1.680 1.700 1,549,297 -0.01(-0.58%)
Jul 31, 2020 1.710 1.710 1.710 0 +0.03(+1.79%)
Jul 30, 2020 1.730 1.740 1.660 1.680 915,354 -0.09(-5.08%)
Jul 29, 2020 1.740 1.780 1.710 1.770 925,271 +0.04(+2.31%)
Jul 28, 2020 1.870 1.870 1.710 1.730 1,167,734 -0.14(-7.49%)
Jul 27, 2020 1.910 1.960 1.850 1.870 909,533 -0.04(-2.09%)
Jul 24, 2020 2.020 2.020 1.890 1.910 1,334,208 -0.06(-3.05%)
Jul 23, 2020 2.150 2.150 1.940 1.970 9,419,795 +0.17(+9.44%)
Jul 22, 2020 1.810 1.830 1.750 1.800 480,101 -0.03(-1.64%)
Jul 21, 2020 1.710 1.850 1.690 1.830 775,244 +0.16(+9.58%)
Jul 20, 2020 1.730 1.770 1.640 1.670 754,585 -0.07(-4.02%)
Jul 17, 2020 1.740 1.770 1.660 1.740 1,357,507 +0.01(+0.58%)
Jul 16, 2020 1.700 1.830 1.700 1.730 1,218,115 +0.00(+0.00%)
Jul 15, 2020 1.720 1.750 1.700 1.730 703,016 +0.04(+2.37%)
Jul 14, 2020 1.650 1.700 1.640 1.690 382,869 +0.04(+2.42%)
Jul 13, 2020 1.700 1.740 1.650 1.650 1,279,817 -0.06(-3.51%)
Jul 10, 2020 1.630 1.720 1.610 1.710 971,007 +0.06(+3.64%)
Jul 09, 2020 1.610 1.670 1.560 1.650 834,963 +0.03(+1.85%)
Jul 08, 2020 1.600 1.680 1.560 1.620 678,591 +0.05(+3.18%)
Jul 07, 2020 1.620 1.630 1.570 1.570 523,760 -0.08(-4.85%)
Jul 06, 2020 1.570 1.650 1.570 1.650 814,525 +0.08(+5.10%)
Jul 03, 2020 1.510 1.570 1.500 1.570 315,566 +0.03(+1.95%)
Jul 02, 2020 1.410 1.560 1.410 1.540 1,348,448 +0.14(+10.00%)
Jun 30, 2020 1.400 1.400 1.400 0 +0.03(+2.19%)
Jun 29, 2020 1.370 1.420 1.350 1.370 617,743 +0.00(+0.00%)
Jun 26, 2020 1.460 1.460 1.340 1.370 607,643 -0.09(-6.16%)
Jun 25, 2020 1.480 1.520 1.440 1.460 696,598 -0.04(-2.67%)
Jun 24, 2020 1.600 1.600 1.480 1.500 859,078 -0.13(-7.98%)
Jun 23, 2020 1.600 1.660 1.590 1.630 1,051,600 +0.06(+3.82%)
Jun 22, 2020 1.600 1.630 1.560 1.570 710,758 -0.01(-0.63%)
Jun 19, 2020 1.630 1.640 1.550 1.580 896,695 +0.02(+1.28%)
Jun 18, 2020 1.520 1.660 1.520 1.560 1,196,628 -0.01(-0.64%)
Jun 17, 2020 1.580 1.580 1.500 1.570 880,708 -0.02(-1.26%)
Jun 16, 2020 1.740 1.740 1.550 1.590 982,161 -0.01(-0.63%)
Jun 15, 2020 1.540 1.690 1.460 1.600 832,121 -0.03(-1.84%)
Jun 12, 2020 1.580 1.670 1.530 1.630 1,769,450 +0.08(+5.16%)
Jun 11, 2020 1.590 1.650 1.500 1.550 1,751,749 -0.23(-12.92%)
Jun 10, 2020 1.840 1.840 1.630 1.780 1,763,079 -0.10(-5.32%)
Jun 09, 2020 2.000 2.030 1.870 1.880 849,972 -0.13(-6.47%)
Jun 08, 2020 1.940 2.010 1.790 2.010 2,749,281 +0.22(+12.29%)
Jun 05, 2020 1.580 1.800 1.580 1.790 2,037,464 +0.28(+18.54%)
Jun 04, 2020 1.380 1.550 1.380 1.510 1,991,391 +0.11(+7.86%)
Jun 03, 2020 1.400 1.440 1.360 1.400 1,015,461 +0.00(+0.00%)
Jun 02, 2020 1.350 1.400 1.340 1.400 716,746 +0.09(+6.87%)
Jun 01, 2020 1.360 1.360 1.290 1.310 673,113 -0.01(-0.76%)
May 29, 2020 1.420 1.420 1.270 1.320 4,461,426 -0.13(-8.97%)
May 28, 2020 1.440 1.470 1.420 1.450 588,837 -0.02(-1.36%)
May 27, 2020 1.460 1.470 1.380 1.470 507,308 +0.02(+1.38%)
May 26, 2020 1.490 1.550 1.450 1.450 686,548 -0.01(-0.68%)
May 25, 2020 1.470 1.480 1.430 1.460 398,508 +0.03(+2.10%)
May 22, 2020 1.420 1.440 1.400 1.430 606,137 -0.01(-0.69%)
May 21, 2020 1.500 1.570 1.400 1.440 951,859 -0.05(-3.36%)
May 20, 2020 1.350 1.520 1.350 1.490 2,554,659 +0.18(+13.74%)
May 19, 2020 1.360 1.400 1.290 1.310 1,243,710 +0.10(+8.26%)
May 15, 2020 1.210 1.210 1.210 0 -0.01(-0.82%)
May 14, 2020 1.200 1.240 1.120 1.220 767,182 +0.00(+0.00%)
May 13, 2020 1.290 1.290 1.160 1.220 1,171,985 -0.07(-5.43%)
May 12, 2020 1.280 1.430 1.270 1.290 1,463,697 +0.02(+1.57%)
May 11, 2020 1.220 1.270 1.200 1.270 989,400 +0.03(+2.42%)
May 08, 2020 1.290 1.290 1.190 1.240 3,243,450 -0.04(-3.13%)
May 07, 2020 1.480 1.490 1.240 1.280 2,742,056 -0.16(-11.11%)
May 06, 2020 1.540 1.540 1.410 1.440 1,056,658 -0.10(-6.49%)
May 05, 2020 1.590 1.690 1.520 1.540 2,234,456 +0.03(+1.99%)
May 04, 2020 1.500 1.580 1.470 1.510 737,198 -0.01(-0.66%)
May 01, 2020 1.520 1.580 1.460 1.520 1,154,382 -0.08(-5.00%)
Apr 30, 2020 1.600 1.620 1.380 1.600 1,545,332 +0.12(+8.11%)
Apr 29, 2020 1.260 1.520 1.260 1.480 1,889,712 +0.30(+25.42%)
Apr 28, 2020 1.210 1.270 1.150 1.180 965,561 +0.05(+4.42%)
Apr 27, 2020 1.130 1.220 1.100 1.130 680,255 -0.06(-5.04%)
Apr 24, 2020 1.280 1.340 1.150 1.190 1,188,906 -0.05(-4.03%)
Apr 23, 2020 1.250 1.460 1.220 1.240 1,762,186 +0.03(+2.48%)
Apr 22, 2020 1.210 1.260 1.150 1.210 990,843 +0.10(+9.01%)
Apr 21, 2020 1.010 1.150 0.9900 1.110 1,025,979 +0.08(+7.77%)
Apr 20, 2020 0.9500 1.060 0.9300 1.030 1,234,537 +0.01(+0.98%)
Apr 17, 2020 0.9500 1.050 0.9500 1.020 2,498,323 +0.05(+5.15%)
Apr 16, 2020 1.070 1.070 0.9500 0.9700 1,375,243 -0.06(-5.83%)
Apr 15, 2020 1.040 1.080 0.9700 1.030 1,268,447 -0.11(-9.65%)
Apr 14, 2020 1.150 1.170 1.030 1.140 1,116,194 -0.04(-3.39%)
Apr 13, 2020 1.300 1.300 1.100 1.180 1,017,487 -0.07(-5.60%)
Apr 09, 2020 1.250 1.250 1.250 0 -0.05(-3.85%)
Apr 08, 2020 1.260 1.330 1.230 1.300 1,182,804 +0.05(+4.00%)
Apr 07, 2020 1.240 1.350 1.180 1.250 1,864,783 +0.07(+5.93%)
Apr 06, 2020 1.220 1.230 1.110 1.180 879,993 +0.06(+5.36%)
Apr 03, 2020 1.250 1.290 1.050 1.120 2,414,078 +0.04(+3.70%)
Apr 02, 2020 1.230 1.310 1.060 1.080 1,846,436 +0.06(+5.88%)
Apr 01, 2020 1.080 1.080 0.9800 1.020 1,017,120 -0.08(-7.27%)
Mar 31, 2020 0.9500 1.110 0.9400 1.100 739,633 +0.20(+22.22%)
Mar 30, 2020 0.9000 0.9500 0.8000 0.9000 894,479 +0.02(+2.27%)
Mar 27, 2020 0.9900 1.020 0.8600 0.8800 1,651,183 -0.17(-16.19%)
Mar 26, 2020 1.120 1.210 1.000 1.050 3,649,103 -0.07(-6.25%)
Mar 25, 2020 0.9200 1.180 0.8800 1.120 3,355,989 +0.19(+20.43%)
Mar 24, 2020 0.8700 0.9300 0.7800 0.9300 1,652,776 +0.11(+13.41%)
Mar 23, 2020 0.8300 0.8700 0.7700 0.8200 624,537 -0.04(-4.65%)
Mar 20, 2020 0.9400 0.9900 0.7800 0.8600 2,193,457 -0.04(-4.44%)
Mar 19, 2020 0.8000 0.9600 0.7500 0.9000 3,758,349 +0.10(+12.50%)
Mar 18, 2020 0.8900 0.9100 0.6700 0.8000 2,212,366 -0.15(-15.79%)
Mar 17, 2020 1.050 1.080 0.9100 0.9500 5,900,496 -0.11(-10.38%)
Mar 16, 2020 1.000 1.250 1.000 1.060 3,076,077 -0.26(-19.70%)
Mar 13, 2020 1.240 1.330 1.060 1.320 2,921,463 +0.19(+16.81%)
Mar 12, 2020 1.060 1.320 1.060 1.130 2,189,779 -0.14(-11.02%)
Mar 11, 2020 1.390 1.490 1.170 1.270 6,111,032 -0.18(-12.41%)
Mar 10, 2020 2.080 2.080 1.350 1.450 3,190,701 -0.17(-10.49%)
Mar 09, 2020 1.900 1.900 1.550 1.620 3,941,398 -0.99(-37.93%)
Mar 06, 2020 2.970 3.030 2.570 2.610 1,696,205 -0.45(-14.71%)
Mar 05, 2020 3.010 3.070 2.980 3.060 588,321 -0.03(-0.97%)
Mar 04, 2020 3.100 3.110 2.960 3.090 828,463 +0.05(+1.64%)
Mar 03, 2020 3.230 3.320 2.960 3.040 1,212,126 -0.20(-6.17%)
Mar 02, 2020 3.270 3.270 3.050 3.240 572,566 +0.04(+1.25%)
Feb 28, 2020 2.900 3.200 2.880 3.200 1,346,141 +0.08(+2.56%)
Feb 27, 2020 3.100 3.160 2.870 3.120 804,819 -0.08(-2.50%)
Feb 26, 2020 3.280 3.370 3.200 3.200 561,136 -0.08(-2.44%)
Feb 25, 2020 3.400 3.410 3.230 3.280 761,538 -0.14(-4.09%)
Feb 24, 2020 3.530 3.530 3.390 3.420 653,731 -0.29(-7.82%)
Feb 21, 2020 3.900 3.900 3.670 3.710 1,396,334 -0.22(-5.60%)
Feb 20, 2020 3.890 3.980 3.880 3.930 1,660,835 +0.06(+1.55%)
Feb 19, 2020 3.780 3.880 3.770 3.870 1,785,089 +0.10(+2.65%)
Feb 18, 2020 3.760 3.780 3.690 3.770 1,107,341 -0.01(-0.26%)
Feb 14, 2020 3.780 3.780 3.780 0 -0.07(-1.82%)
Feb 13, 2020 3.780 3.860 3.720 3.850 1,200,250 +0.07(+1.85%)
Feb 12, 2020 3.690 3.840 3.690 3.780 1,160,893 +0.13(+3.56%)
Feb 11, 2020 3.700 3.840 3.650 3.650 643,006 -0.02(-0.54%)
Feb 10, 2020 3.720 3.720 3.570 3.670 708,898 -0.08(-2.13%)
Feb 07, 2020 3.750 3.830 3.660 3.750 611,712 -0.08(-2.09%)
Feb 06, 2020 3.940 3.940 3.810 3.830 680,202 -0.10(-2.54%)
Feb 05, 2020 3.850 3.980 3.820 3.930 1,169,763 +0.20(+5.36%)
Feb 04, 2020 3.860 3.900 3.730 3.730 330,179 -0.06(-1.58%)
Feb 03, 2020 3.790 3.830 3.720 3.790 816,595 -0.01(-0.26%)
Jan 31, 2020 3.810 3.870 3.720 3.800 505,733 -0.07(-1.81%)
Jan 30, 2020 3.850 3.990 3.750 3.870 1,196,817 -0.04(-1.02%)
Jan 29, 2020 3.970 4.050 3.890 3.910 605,260 -0.03(-0.76%)
Jan 28, 2020 3.960 4.030 3.910 3.940 473,201 +0.00(+0.00%)
Jan 27, 2020 3.960 4.010 3.860 3.940 905,165 -0.17(-4.14%)
Jan 24, 2020 4.100 4.160 4.050 4.110 405,528 +0.01(+0.24%)
Jan 23, 2020 4.010 4.150 3.950 4.100 773,398 -0.05(-1.20%)
Jan 22, 2020 4.140 4.170 4.010 4.150 1,344,028 -0.01(-0.24%)
Jan 21, 2020 4.250 4.270 4.110 4.160 880,317 -0.07(-1.65%)
Jan 20, 2020 4.250 4.250 4.160 4.230 209,475 -0.03(-0.70%)
Jan 17, 2020 4.370 4.410 4.230 4.260 392,906 -0.09(-2.07%)
Jan 16, 2020 4.340 4.530 4.300 4.350 468,669 +0.05(+1.16%)
Jan 15, 2020 4.370 4.390 4.270 4.300 642,326 -0.08(-1.83%)
Jan 14, 2020 4.380 4.420 4.330 4.380 673,361 +0.01(+0.23%)
Jan 13, 2020 4.320 4.410 4.210 4.370 648,329 +0.01(+0.23%)
Jan 10, 2020 4.520 4.520 4.330 4.360 928,705 -0.14(-3.11%)
Jan 09, 2020 4.500 4.580 4.330 4.500 830,616 +0.04(+0.90%)
Jan 08, 2020 4.670 4.710 4.300 4.460 2,186,856 -0.21(-4.50%)
Jan 07, 2020 4.920 4.920 4.610 4.670 1,075,142 -0.28(-5.66%)
Jan 06, 2020 4.900 5.000 4.850 4.950 740,445 +0.15(+3.13%)
Jan 03, 2020 4.850 4.960 4.750 4.800 561,859 +0.08(+1.69%)
Jan 02, 2020 4.860 4.870 4.670 4.720 332,731 -0.15(-3.08%)
Dec 31, 2019 4.870 4.870 4.870 0 +0.12(+2.53%)
Dec 30, 2019 4.820 4.930 4.740 4.750 337,851 -0.04(-0.84%)
Dec 27, 2019 4.820 4.860 4.730 4.790 253,995 -0.01(-0.21%)
Dec 24, 2019 4.800 4.800 4.800 0 +0.01(+0.21%)
Dec 23, 2019 4.670 4.860 4.670 4.790 508,841 +0.11(+2.35%)
Dec 20, 2019 4.750 4.750 4.590 4.680 729,079 -0.09(-1.89%)
Dec 19, 2019 4.750 4.870 4.730 4.770 403,048 +0.02(+0.42%)
Dec 18, 2019 4.730 4.820 4.590 4.750 584,040 +0.04(+0.85%)
Dec 17, 2019 4.550 4.780 4.530 4.710 2,381,772 +0.17(+3.74%)
Dec 16, 2019 4.600 4.600 4.490 4.540 1,421,549 +0.01(+0.22%)
Dec 13, 2019 4.510 4.610 4.460 4.530 835,629 +0.02(+0.44%)
Dec 12, 2019 4.450 4.550 4.450 4.510 1,260,670 +0.07(+1.58%)
Dec 11, 2019 4.480 4.480 4.380 4.440 469,714 -0.03(-0.67%)
Dec 10, 2019 4.430 4.570 4.390 4.470 267,124 +0.03(+0.68%)
Dec 09, 2019 4.430 4.600 4.400 4.440 400,937 -0.06(-1.33%)
Dec 06, 2019 4.370 4.550 4.330 4.500 903,962 +0.16(+3.69%)
Dec 05, 2019 4.210 4.460 4.190 4.340 1,828,583 +0.16(+3.83%)
Dec 04, 2019 3.900 4.220 3.870 4.180 1,256,156 +0.34(+8.85%)
Dec 03, 2019 3.830 3.840 3.710 3.840 373,808 +0.00(+0.00%)
Dec 02, 2019 3.900 3.920 3.810 3.840 583,142 -0.01(-0.26%)
Nov 29, 2019 3.840 3.930 3.830 3.850 329,826 -0.04(-1.03%)
Nov 28, 2019 3.930 3.940 3.840 3.890 264,111 -0.05(-1.27%)
Nov 27, 2019 3.890 3.950 3.790 3.940 361,144 +0.06(+1.55%)
Nov 26, 2019 4.000 4.010 3.830 3.880 746,181 -0.09(-2.27%)
Nov 25, 2019 3.820 4.070 3.720 3.970 2,204,436 +0.16(+4.20%)
Nov 22, 2019 3.730 3.850 3.690 3.810 622,235 +0.09(+2.42%)
Nov 21, 2019 3.590 3.770 3.510 3.720 1,008,334 +0.18(+5.08%)
Nov 20, 2019 3.350 3.590 3.300 3.540 866,283 +0.19(+5.67%)
Nov 19, 2019 3.370 3.400 3.270 3.350 426,378 -0.03(-0.89%)
Nov 18, 2019 3.450 3.450 3.360 3.380 607,456 -0.09(-2.59%)
Nov 15, 2019 3.390 3.520 3.330 3.470 327,668 +0.10(+2.97%)
Nov 14, 2019 3.430 3.430 3.330 3.370 475,768 -0.07(-2.03%)
Nov 13, 2019 3.500 3.500 3.380 3.440 468,222 -0.06(-1.71%)
Nov 12, 2019 3.530 3.570 3.470 3.500 565,912 +0.01(+0.29%)
Nov 11, 2019 3.450 3.500 3.320 3.490 442,901 +0.01(+0.29%)
Nov 08, 2019 3.150 3.530 3.040 3.480 1,203,195 +0.20(+6.10%)
Nov 07, 2019 3.300 3.330 3.220 3.280 1,015,825 +0.04(+1.23%)
Nov 06, 2019 3.230 3.280 3.160 3.240 375,732 -0.01(-0.31%)
Nov 05, 2019 3.250 3.430 3.230 3.250 1,029,961 +0.03(+0.93%)
Nov 04, 2019 3.020 3.230 3.000 3.220 758,083 +0.25(+8.42%)
Nov 01, 2019 2.910 3.000 2.890 2.970 664,727 +0.09(+3.13%)
Oct 31, 2019 2.950 2.950 2.830 2.880 249,216 -0.08(-2.70%)
Oct 30, 2019 3.080 3.120 2.930 2.960 452,314 -0.15(-4.82%)
Oct 29, 2019 3.000 3.140 2.990 3.110 349,387 +0.06(+1.97%)
Oct 28, 2019 3.150 3.210 3.040 3.050 256,550 -0.10(-3.17%)
Oct 25, 2019 3.080 3.230 3.070 3.150 330,662 +0.05(+1.61%)
Oct 24, 2019 3.140 3.170 3.080 3.100 359,085 -0.03(-0.96%)
Oct 23, 2019 3.030 3.140 2.990 3.130 696,692 +0.07(+2.29%)
Oct 22, 2019 3.070 3.120 2.980 3.060 531,716 -0.02(-0.65%)
Oct 21, 2019 2.950 3.090 2.950 3.080 434,684 +0.11(+3.70%)
Oct 18, 2019 3.120 3.120 2.950 2.970 576,985 -0.13(-4.19%)
Oct 17, 2019 3.140 3.140 3.090 3.100 478,683 -0.05(-1.59%)
Oct 16, 2019 3.080 3.150 3.060 3.150 715,585 +0.06(+1.94%)
Oct 15, 2019 3.030 3.100 2.970 3.090 555,217 +0.07(+2.32%)
Oct 11, 2019 3.020 3.020 3.020 0 +0.10(+3.42%)
Oct 10, 2019 2.890 3.000 2.890 2.920 422,835 +0.02(+0.69%)
Oct 09, 2019 2.990 3.030 2.870 2.900 583,529 -0.06(-2.03%)
Oct 08, 2019 3.060 3.110 2.930 2.960 567,408 -0.15(-4.82%)
Oct 07, 2019 3.100 3.140 3.030 3.110 316,516 +0.01(+0.32%)
Oct 04, 2019 3.050 3.120 3.020 3.100 441,127 +0.04(+1.31%)
Oct 03, 2019 3.010 3.130 2.980 3.060 521,083 +0.01(+0.33%)
Oct 02, 2019 3.230 3.230 3.000 3.050 749,804 -0.20(-6.15%)
Oct 01, 2019 3.470 3.500 3.250 3.250 703,089 -0.23(-6.61%)
Sep 30, 2019 3.520 3.540 3.430 3.480 485,381 -0.06(-1.69%)
Sep 27, 2019 3.420 3.550 3.420 3.540 855,187 +0.08(+2.31%)
Sep 26, 2019 3.430 3.470 3.370 3.460 1,359,839 +0.00(+0.00%)
Sep 25, 2019 3.450 3.520 3.390 3.460 1,533,525 -0.04(-1.14%)
Sep 24, 2019 3.710 3.710 3.490 3.500 2,127,491 -0.21(-5.66%)
Sep 23, 2019 3.560 3.740 3.560 3.710 1,000,064 +0.16(+4.51%)
Sep 20, 2019 3.520 3.600 3.450 3.550 5,078,877 +0.04(+1.14%)
Sep 19, 2019 3.560 3.580 3.490 3.510 721,836 -0.04(-1.13%)
Sep 18, 2019 3.570 3.610 3.490 3.550 851,945 -0.07(-1.93%)
Sep 17, 2019 3.630 3.740 3.410 3.620 1,750,460 +0.02(+0.56%)
Sep 16, 2019 3.700 3.850 3.500 3.600 2,407,700 +0.25(+7.46%)
Sep 13, 2019 3.290 3.400 3.240 3.350 1,120,299 +0.10(+3.08%)
Sep 12, 2019 2.990 3.290 2.960 3.250 2,173,730 +0.22(+7.26%)
Sep 11, 2019 3.090 3.210 3.010 3.030 1,511,653 -0.05(-1.62%)
Sep 10, 2019 3.030 3.220 3.020 3.080 1,323,608 +0.09(+3.01%)
Sep 09, 2019 2.980 3.110 2.960 2.990 2,395,644 +0.06(+2.05%)
Sep 06, 2019 3.000 3.000 2.900 2.930 1,793,333 -0.07(-2.33%)
Sep 05, 2019 3.020 3.040 2.980 3.000 642,995 +0.01(+0.33%)
Sep 04, 2019 2.960 3.010 2.950 2.990 786,333 +0.09(+3.10%)
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.