Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.100 +0.020 (+0.33%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.400 9.400 9.400 0 -0.03(-0.32%)
Dec 30, 2013 9.410 9.500 9.400 9.430 72,955 +0.05(+0.53%)
Dec 27, 2013 9.420 9.570 9.380 9.380 47,494 -0.07(-0.74%)
Dec 24, 2013 9.450 9.450 9.450 0 -0.06(-0.63%)
Dec 23, 2013 9.550 9.550 9.400 9.510 41,132 -0.06(-0.63%)
Dec 20, 2013 9.690 9.740 9.500 9.570 78,146 -0.11(-1.14%)
Dec 19, 2013 9.550 9.720 9.520 9.680 229,397 +0.15(+1.57%)
Dec 18, 2013 9.490 9.600 9.350 9.530 173,251 +0.09(+0.95%)
Dec 17, 2013 9.410 9.520 9.380 9.440 573,106 +0.09(+0.96%)
Dec 16, 2013 9.450 9.490 9.340 9.350 172,943 -0.03(-0.32%)
Dec 13, 2013 9.430 9.430 9.250 9.380 65,303 -0.02(-0.21%)
Dec 12, 2013 9.540 9.540 9.220 9.400 84,675 +0.13(+1.40%)
Dec 11, 2013 9.490 9.490 9.220 9.270 161,929 -0.16(-1.70%)
Dec 10, 2013 9.430 9.730 9.390 9.430 95,814 -0.04(-0.42%)
Dec 09, 2013 9.500 9.500 9.400 9.470 60,557 +0.04(+0.42%)
Dec 06, 2013 9.630 9.630 9.420 9.430 181,780 -0.07(-0.74%)
Dec 05, 2013 9.280 9.600 9.230 9.500 582,636 +0.22(+2.37%)
Dec 04, 2013 9.160 9.350 9.160 9.280 569,646 +0.22(+2.43%)
Dec 03, 2013 8.870 9.100 8.870 9.060 249,038 +0.15(+1.68%)
Dec 02, 2013 9.090 9.100 8.900 8.910 213,553 -0.15(-1.66%)
Nov 29, 2013 9.170 9.200 9.060 9.060 110,331 -0.07(-0.77%)
Nov 28, 2013 9.080 9.140 9.050 9.130 197,303 -0.03(-0.33%)
Nov 27, 2013 9.200 9.255 9.160 9.160 132,348 -0.08(-0.87%)
Nov 26, 2013 9.300 9.300 9.210 9.240 55,456 +0.00(+0.00%)
Nov 25, 2013 9.250 9.300 9.180 9.240 217,289 -0.03(-0.32%)
Nov 22, 2013 9.250 9.270 9.200 9.270 70,630 +0.00(+0.00%)
Nov 21, 2013 9.300 9.300 9.240 9.270 72,400 +0.02(+0.22%)
Nov 20, 2013 9.390 9.390 9.160 9.250 264,851 -0.12(-1.28%)
Nov 19, 2013 9.490 9.500 9.340 9.370 248,668 -0.14(-1.47%)
Nov 18, 2013 9.600 9.600 9.455 9.510 117,174 -0.07(-0.73%)
Nov 15, 2013 9.430 9.590 9.380 9.580 320,309 +0.21(+2.24%)
Nov 14, 2013 9.200 9.440 9.120 9.370 638,004 +0.37(+4.11%)
Nov 12, 2013 9.250 9.300 8.880 9.000 589,462 -0.25(-2.70%)
Nov 11, 2013 9.260 9.320 9.180 9.250 820,659 +0.03(+0.33%)
Nov 08, 2013 9.030 9.440 8.990 9.220 242,007 +0.22(+2.44%)
Nov 07, 2013 9.040 9.170 8.900 9.000 651,562 +0.07(+0.78%)
Nov 06, 2013 8.440 8.950 8.440 8.930 1,632,934 +0.56(+6.69%)
Nov 05, 2013 8.430 8.450 8.350 8.370 91,611 -0.11(-1.30%)
Nov 04, 2013 8.400 8.480 8.310 8.480 67,361 +0.13(+1.56%)
Nov 01, 2013 8.590 8.590 8.350 8.350 140,722 -0.25(-2.91%)
Oct 31, 2013 8.290 8.630 8.270 8.600 1,539,235 +0.31(+3.74%)
Oct 30, 2013 8.390 8.420 8.200 8.290 183,721 +0.02(+0.24%)
Oct 29, 2013 8.350 8.370 8.260 8.270 134,956 -0.03(-0.36%)
Oct 28, 2013 8.340 8.400 8.260 8.300 111,027 -0.05(-0.60%)
Oct 25, 2013 8.300 8.360 8.300 8.350 933,802 +0.05(+0.60%)
Oct 24, 2013 8.400 8.400 8.230 8.300 81,067 -0.06(-0.72%)
Oct 23, 2013 8.390 8.410 8.170 8.360 106,453 -0.02(-0.24%)
Oct 22, 2013 8.410 8.500 8.350 8.380 229,722 -0.01(-0.12%)
Oct 21, 2013 8.470 8.500 8.340 8.390 103,948 -0.01(-0.18%)
Oct 18, 2013 8.390 8.420 8.300 8.405 255,886 +0.08(+1.02%)
Oct 17, 2013 8.300 8.350 8.190 8.320 216,862 +0.05(+0.60%)
Oct 16, 2013 8.230 8.310 8.190 8.270 129,191 +0.08(+0.98%)
Oct 15, 2013 8.340 8.380 8.170 8.190 108,841 -0.04(-0.49%)
Oct 11, 2013 8.230 8.230 8.230 0 -0.11(-1.32%)
Oct 10, 2013 8.250 8.450 8.230 8.340 70,960 +0.17(+2.08%)
Oct 09, 2013 8.330 8.330 8.160 8.170 341,200 -0.08(-0.97%)
Oct 08, 2013 8.430 8.450 8.230 8.250 106,284 -0.21(-2.48%)
Oct 07, 2013 8.390 8.470 8.310 8.460 312,747 +0.08(+0.95%)
Oct 04, 2013 8.250 8.410 8.250 8.380 145,806 +0.13(+1.58%)
Oct 03, 2013 8.300 8.340 8.160 8.250 178,600 -0.05(-0.60%)
Oct 02, 2013 8.180 8.460 8.070 8.300 147,484 +0.12(+1.47%)
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.