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

Kelt Exploration Ltd (TSX: KEL )

6.390 +0.080 (+1.27%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 1.810 1.860 1.740 1.780 1,011,070 -0.04(-2.20%)
Jan 28, 2021 1.860 1.890 1.800 1.820 1,372,274 -0.03(-1.62%)
Jan 27, 2021 1.810 1.870 1.740 1.850 1,538,965 +0.02(+1.09%)
Jan 26, 2021 1.950 1.970 1.810 1.830 1,373,319 -0.13(-6.63%)
Jan 25, 2021 1.890 1.980 1.880 1.960 598,949 +0.03(+1.55%)
Jan 22, 2021 1.910 1.950 1.900 1.930 304,705 -0.03(-1.53%)
Jan 21, 2021 2.000 2.030 1.930 1.960 629,341 -0.04(-2.00%)
Jan 20, 2021 2.070 2.100 1.990 2.000 841,393 -0.04(-1.96%)
Jan 19, 2021 2.080 2.110 1.990 2.040 887,057 -0.04(-1.92%)
Jan 18, 2021 2.130 2.150 2.050 2.080 776,430 -0.10(-4.59%)
Jan 15, 2021 2.140 2.200 2.110 2.180 2,055,691 +0.02(+0.93%)
Jan 14, 2021 2.110 2.240 2.110 2.160 2,148,779 +0.04(+1.89%)
Jan 13, 2021 2.210 2.210 2.100 2.120 560,277 -0.07(-3.20%)
Jan 12, 2021 2.140 2.230 2.140 2.190 583,440 +0.08(+3.79%)
Jan 11, 2021 2.000 2.130 2.000 2.110 442,065 -0.02(-0.94%)
Jan 08, 2021 2.070 2.140 2.000 2.130 1,558,433 +0.10(+4.93%)
Jan 07, 2021 2.050 2.120 2.030 2.030 507,455 -0.02(-0.98%)
Jan 06, 2021 2.020 2.100 2.010 2.050 1,327,267 +0.02(+0.99%)
Jan 05, 2021 1.860 2.030 1.840 2.030 1,866,183 +0.19(+10.33%)
Jan 04, 2021 1.820 1.840 1.770 1.840 540,240 +0.04(+2.22%)
Dec 31, 2020 1.800 1.800 1.800 0 -0.02(-1.10%)
Dec 30, 2020 1.820 1.840 1.790 1.820 790,104 -0.01(-0.55%)
Dec 29, 2020 1.880 1.880 1.800 1.830 895,327 -0.04(-2.14%)
Dec 24, 2020 1.870 1.870 1.870 0 -0.06(-3.11%)
Dec 23, 2020 1.840 1.950 1.840 1.930 791,035 +0.09(+4.89%)
Dec 22, 2020 1.960 1.960 1.830 1.840 543,488 -0.07(-3.66%)
Dec 21, 2020 1.970 1.980 1.870 1.910 736,366 -0.14(-6.83%)
Dec 18, 2020 2.060 2.160 2.050 2.050 482,114 -0.01(-0.49%)
Dec 17, 2020 2.080 2.110 2.040 2.060 566,916 +0.00(+0.00%)
Dec 16, 2020 2.110 2.110 2.030 2.060 678,831 -0.06(-2.83%)
Dec 15, 2020 2.150 2.150 2.070 2.120 2,148,165 +0.01(+0.47%)
Dec 14, 2020 2.200 2.230 2.040 2.110 1,444,052 -0.01(-0.47%)
Dec 11, 2020 1.930 2.140 1.910 2.120 1,984,033 +0.19(+9.84%)
Dec 10, 2020 1.890 1.950 1.850 1.930 1,452,787 +0.09(+4.89%)
Dec 09, 2020 1.920 1.950 1.810 1.840 1,645,881 -0.04(-2.13%)
Dec 08, 2020 1.860 1.920 1.850 1.880 729,773 -0.01(-0.53%)
Dec 07, 2020 1.900 1.910 1.840 1.890 733,880 -0.02(-1.05%)
Dec 04, 2020 1.870 1.990 1.870 1.910 896,624 +0.10(+5.52%)
Dec 03, 2020 1.840 1.860 1.800 1.810 793,014 +0.02(+1.12%)
Dec 02, 2020 1.830 1.910 1.790 1.790 1,016,939 -0.03(-1.65%)
Dec 01, 2020 1.950 1.950 1.820 1.820 916,250 -0.07(-3.70%)
Nov 30, 2020 1.920 1.950 1.870 1.890 659,983 -0.05(-2.58%)
Nov 27, 2020 1.930 2.000 1.930 1.940 679,200 +0.01(+0.52%)
Nov 26, 2020 1.930 1.950 1.850 1.930 310,024 -0.03(-1.53%)
Nov 25, 2020 1.990 2.050 1.950 1.960 630,618 +0.00(+0.00%)
Nov 24, 2020 2.000 2.070 1.940 1.960 1,086,065 +0.02(+1.03%)
Nov 23, 2020 1.770 1.960 1.760 1.940 1,910,518 +0.20(+11.49%)
Nov 20, 2020 1.740 1.760 1.720 1.740 564,420 +0.02(+1.16%)
Nov 19, 2020 1.680 1.740 1.670 1.720 528,914 +0.05(+2.99%)
Nov 18, 2020 1.660 1.750 1.660 1.670 915,581 +0.01(+0.60%)
Nov 17, 2020 1.570 1.680 1.550 1.660 1,517,591 +0.09(+5.73%)
Nov 16, 2020 1.640 1.660 1.570 1.570 939,684 +0.00(+0.00%)
Nov 13, 2020 1.610 1.610 1.540 1.570 1,212,068 -0.04(-2.48%)
Nov 12, 2020 1.660 1.690 1.560 1.610 641,499 -0.05(-3.01%)
Nov 11, 2020 1.820 1.820 1.610 1.660 1,053,512 -0.09(-5.14%)
Nov 10, 2020 1.750 1.790 1.670 1.750 823,058 +0.06(+3.55%)
Nov 09, 2020 1.600 1.740 1.580 1.690 1,893,869 +0.20(+13.42%)
Nov 06, 2020 1.530 1.570 1.490 1.490 660,202 -0.06(-3.87%)
Nov 05, 2020 1.560 1.580 1.530 1.550 799,492 +0.03(+1.97%)
Nov 04, 2020 1.610 1.660 1.520 1.520 634,010 -0.10(-6.17%)
Nov 03, 2020 1.650 1.690 1.580 1.620 482,784 -0.01(-0.61%)
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.