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

Kelt Exploration Ltd (TSX: KEL )

6.090 +0.110 (+1.84%)
Streaming Delayed Price Updated: 10:25 AM 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 (%)
Jan 30, 2015 5.900 6.330 5.790 6.300 788,990 +0.40(+6.78%)
Jan 29, 2015 5.960 6.010 5.800 5.900 1,216,838 +0.02(+0.34%)
Jan 28, 2015 6.380 6.380 5.800 5.880 1,315,524 -0.50(-7.84%)
Jan 27, 2015 6.330 6.560 6.200 6.380 622,695 +0.07(+1.11%)
Jan 26, 2015 6.350 6.400 6.170 6.310 343,866 -0.04(-0.63%)
Jan 23, 2015 6.160 6.600 6.050 6.350 926,401 +0.19(+3.08%)
Jan 22, 2015 6.160 451,307 -0.14(-2.22%)
Jan 21, 2015 6.400 6.550 6.260 6.300 429,626 +0.00(+0.00%)
Jan 20, 2015 6.650 6.660 6.120 6.300 570,225 -0.37(-5.55%)
Jan 19, 2015 6.710 6.730 6.450 6.670 526,731 +0.09(+1.37%)
Jan 16, 2015 6.260 6.750 6.260 6.580 583,864 +0.28(+4.44%)
Jan 15, 2015 6.220 6.300 437,238 -0.07(-1.10%)
Jan 14, 2015 5.950 6.370 5.900 6.370 643,885 +0.37(+6.17%)
Jan 13, 2015 5.900 6.065 5.850 6.000 765,834 +0.08(+1.35%)
Jan 12, 2015 6.200 6.200 5.810 5.920 497,607 -0.45(-7.06%)
Jan 09, 2015 6.460 6.480 6.310 6.370 231,730 -0.04(-0.62%)
Jan 08, 2015 6.510 6.660 6.330 6.410 244,060 +0.04(+0.63%)
Jan 07, 2015 6.630 6.750 6.320 6.370 542,746 -0.12(-1.85%)
Jan 06, 2015 6.800 6.810 6.470 6.490 761,458 -0.33(-4.84%)
Jan 05, 2015 7.080 7.090 6.780 6.820 458,770 -0.38(-5.28%)
Jan 02, 2015 6.970 7.380 6.930 7.200 333,607 +0.20(+2.86%)
Dec 31, 2014 7.000 7.000 7.000 0 -0.14(-1.96%)
Dec 30, 2014 7.250 7.250 7.000 7.140 107,458 -0.11(-1.52%)
Dec 29, 2014 7.230 7.510 7.140 7.250 121,655 +0.06(+0.83%)
Dec 24, 2014 7.190 7.190 7.190 0 -0.21(-2.84%)
Dec 23, 2014 7.530 7.600 7.350 7.400 315,352 +0.04(+0.54%)
Dec 22, 2014 7.990 7.990 7.360 7.360 384,333 -0.64(-8.00%)
Dec 19, 2014 7.870 8.130 7.610 8.000 976,498 +0.14(+1.78%)
Dec 18, 2014 8.500 8.550 7.840 7.860 887,420 -0.37(-4.50%)
Dec 17, 2014 7.670 8.500 7.610 8.230 603,022 +0.57(+7.44%)
Dec 16, 2014 7.850 7.660 1,123,762 +0.42(+5.80%)
Dec 15, 2014 6.910 7.260 6.870 7.240 1,192,417 +0.38(+5.54%)
Dec 12, 2014 6.880 7.070 6.640 6.860 523,922 -0.02(-0.29%)
Dec 11, 2014 7.100 7.520 6.880 6.880 728,286 -0.19(-2.69%)
Dec 10, 2014 7.420 7.420 6.990 7.070 635,238 -0.45(-5.98%)
Dec 09, 2014 7.290 7.680 7.290 7.520 435,715 +0.18(+2.45%)
Dec 08, 2014 7.600 7.610 7.160 7.340 623,265 -0.65(-8.14%)
Dec 05, 2014 7.650 8.090 7.600 7.990 462,136 +0.26(+3.36%)
Dec 04, 2014 8.000 8.000 7.400 7.730 908,073 -0.33(-4.09%)
Dec 03, 2014 7.590 8.120 7.540 8.060 1,062,105 +0.60(+8.04%)
Dec 02, 2014 7.710 7.970 7.400 7.460 963,485 -0.27(-3.49%)
Dec 01, 2014 8.030 8.120 7.620 7.730 769,778 -0.45(-5.50%)
Nov 28, 2014 8.250 8.410 7.940 8.180 687,024 -0.07(-0.85%)
Nov 27, 2014 8.760 8.770 8.100 8.250 1,461,533 -0.69(-7.72%)
Nov 26, 2014 9.130 9.170 8.900 8.940 554,497 -0.18(-1.97%)
Nov 25, 2014 9.380 9.450 9.030 9.120 452,497 -0.18(-1.94%)
Nov 24, 2014 9.810 9.810 9.300 9.300 368,014 -0.46(-4.71%)
Nov 21, 2014 10.10 10.15 9.650 9.760 1,418,904 +0.03(+0.31%)
Nov 20, 2014 9.540 9.780 9.400 9.730 341,319 +0.35(+3.73%)
Nov 19, 2014 9.390 9.410 9.220 9.380 545,341 +0.15(+1.63%)
Nov 18, 2014 9.790 9.790 9.170 9.230 430,730 -0.43(-4.45%)
Nov 17, 2014 9.840 9.900 9.640 9.660 781,254 -0.01(-0.10%)
Nov 14, 2014 9.740 9.940 9.440 9.670 898,909 +0.02(+0.21%)
Nov 13, 2014 10.55 10.55 9.420 9.650 1,233,918 -0.93(-8.79%)
Nov 12, 2014 10.05 10.58 9.940 10.58 806,573 +0.44(+4.34%)
Nov 11, 2014 9.800 10.16 9.720 10.14 332,112 +0.28(+2.84%)
Nov 10, 2014 10.30 10.50 9.850 9.860 447,600 -0.37(-3.62%)
Nov 07, 2014 9.830 10.29 9.820 10.23 785,874 +0.45(+4.60%)
Nov 06, 2014 9.450 9.780 9.250 9.780 688,208 +0.32(+3.38%)
Nov 05, 2014 9.100 9.510 8.930 9.460 733,427 +0.56(+6.29%)
Nov 04, 2014 9.190 9.270 8.800 8.900 702,480 -0.49(-5.22%)
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.