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

Kelt Exploration Ltd (TSX: KEL )

6.400 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 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 (%)
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%)
Sep 03, 2019 2.820 2.910 2.760 2.900 820,352 +0.08(+2.84%)
Aug 30, 2019 2.820 2.820 2.820 0 +0.00(+0.00%)
Aug 29, 2019 2.790 2.850 2.760 2.820 752,613 +0.06(+2.17%)
Aug 28, 2019 2.530 2.770 2.510 2.760 992,106 +0.26(+10.40%)
Aug 27, 2019 2.540 2.560 2.470 2.500 756,027 -0.01(-0.40%)
Aug 26, 2019 2.590 2.590 2.450 2.510 1,040,465 -0.06(-2.33%)
Aug 23, 2019 2.680 2.690 2.530 2.570 1,056,241 -0.14(-5.17%)
Aug 22, 2019 2.860 2.880 2.710 2.710 736,845 -0.14(-4.91%)
Aug 21, 2019 2.940 2.990 2.820 2.850 966,866 -0.07(-2.40%)
Aug 20, 2019 2.970 3.010 2.840 2.920 669,825 -0.08(-2.67%)
Aug 19, 2019 2.930 3.010 2.860 3.000 955,829 +0.16(+5.63%)
Aug 16, 2019 2.700 2.850 2.690 2.840 889,147 +0.14(+5.19%)
Aug 15, 2019 2.780 2.800 2.590 2.700 2,519,458 -0.08(-2.88%)
Aug 14, 2019 3.070 3.090 2.760 2.780 1,618,674 -0.38(-12.03%)
Aug 13, 2019 3.100 3.190 3.060 3.160 567,447 +0.07(+2.27%)
Aug 12, 2019 3.250 3.270 3.060 3.090 1,014,520 -0.15(-4.63%)
Aug 09, 2019 3.230 3.270 3.150 3.240 1,630,980 +0.07(+2.21%)
Aug 08, 2019 3.340 3.410 3.130 3.170 2,440,596 -0.15(-4.52%)
Aug 07, 2019 3.350 3.440 3.190 3.320 1,586,358 -0.21(-5.95%)
Aug 06, 2019 3.670 3.710 3.440 3.530 841,414 -0.23(-6.12%)
Aug 02, 2019 3.760 3.760 3.760 0 -0.10(-2.59%)
Aug 01, 2019 4.070 4.150 3.760 3.860 882,769 -0.32(-7.66%)
Jul 31, 2019 3.950 4.180 3.950 4.180 1,156,575 +0.25(+6.36%)
Jul 30, 2019 3.630 4.010 3.510 3.930 1,612,597 +0.29(+7.97%)
Jul 29, 2019 3.770 3.780 3.590 3.640 886,651 -0.13(-3.45%)
Jul 26, 2019 3.800 3.830 3.740 3.770 586,245 -0.04(-1.05%)
Jul 25, 2019 3.920 3.920 3.770 3.810 498,027 -0.09(-2.31%)
Jul 24, 2019 3.930 4.050 3.830 3.900 937,495 -0.03(-0.76%)
Jul 23, 2019 3.960 3.990 3.880 3.930 331,144 -0.03(-0.76%)
Jul 22, 2019 3.860 4.010 3.830 3.960 843,359 +0.10(+2.59%)
Jul 19, 2019 3.740 3.890 3.710 3.860 528,768 +0.09(+2.39%)
Jul 18, 2019 3.790 3.850 3.730 3.770 825,342 -0.04(-1.05%)
Jul 17, 2019 3.860 3.860 3.740 3.810 555,228 -0.04(-1.04%)
Jul 16, 2019 3.910 3.910 3.780 3.850 559,175 -0.08(-2.04%)
Jul 15, 2019 3.800 3.980 3.770 3.930 845,670 +0.14(+3.69%)
Jul 12, 2019 3.900 3.940 3.790 3.790 525,577 -0.10(-2.57%)
Jul 11, 2019 3.940 4.060 3.880 3.890 416,273 -0.02(-0.51%)
Jul 10, 2019 3.750 3.930 3.750 3.910 1,490,870 +0.23(+6.25%)
Jul 09, 2019 3.800 3.800 3.660 3.680 945,454 -0.13(-3.41%)
Jul 08, 2019 3.820 3.830 3.720 3.810 699,144 -0.03(-0.78%)
Jul 05, 2019 3.800 3.890 3.740 3.840 326,062 +0.03(+0.79%)
Jul 04, 2019 3.790 3.830 3.730 3.810 274,482 +0.01(+0.26%)
Jul 03, 2019 3.900 3.920 3.770 3.800 282,063 -0.04(-1.04%)
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.