Kelt Exploration (TSX: KEL )

5.370 +0.110 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.990 4.090 3.910 3.960 886,001 -0.01(-0.25%)
Mar 30, 2016 4.060 4.220 3.950 3.970 1,433,398 +0.02(+0.51%)
Mar 29, 2016 3.830 4.010 3.730 3.950 625,859 +0.03(+0.77%)
Mar 28, 2016 4.050 4.050 3.890 3.920 734,616 -0.14(-3.45%)
Mar 24, 2016 4.060 4.060 4.060 0 +0.10(+2.53%)
Mar 23, 2016 4.240 4.330 3.870 3.960 2,125,658 -0.43(-9.79%)
Mar 22, 2016 4.230 4.470 4.170 4.390 1,158,472 +0.10(+2.33%)
Mar 21, 2016 4.200 4.330 4.190 4.290 798,416 +0.04(+0.94%)
Mar 18, 2016 4.360 4.470 4.160 4.250 1,035,337 -0.01(-0.23%)
Mar 17, 2016 4.090 4.280 4.040 4.260 660,723 +0.27(+6.77%)
Mar 16, 2016 3.840 4.020 3.840 3.990 1,853,382 +0.21(+5.56%)
Mar 15, 2016 3.920 3.930 3.570 3.780 2,074,928 -0.23(-5.74%)
Mar 14, 2016 3.980 4.070 3.830 4.010 1,627,063 -0.07(-1.72%)
Mar 11, 2016 3.920 4.250 3.920 4.080 1,645,295 +0.21(+5.43%)
Mar 10, 2016 3.790 3.990 3.720 3.870 1,903,499 +0.10(+2.65%)
Mar 09, 2016 3.930 4.000 3.710 3.770 1,568,519 -0.07(-1.82%)
Mar 08, 2016 4.250 4.290 3.800 3.840 2,271,711 -0.40(-9.43%)
Mar 07, 2016 4.400 4.490 4.220 4.240 5,079,619 +0.00(+0.00%)
Mar 04, 2016 4.120 4.200 4.050 4.240 1,502,450 +0.20(+4.95%)
Mar 03, 2016 3.890 4.200 3.780 4.040 3,146,454 +0.14(+3.59%)
Mar 02, 2016 3.620 3.915 3.600 3.900 1,815,055 +0.26(+7.14%)
Mar 01, 2016 3.680 3.680 3.490 3.640 2,263,323 +0.05(+1.39%)
Feb 29, 2016 3.500 3.620 3.370 3.590 1,521,647 +0.17(+4.97%)
Feb 26, 2016 3.470 3.530 3.350 3.420 1,349,361 +0.10(+3.01%)
Feb 25, 2016 3.350 3.410 3.205 3.320 584,505 -0.09(-2.64%)
Feb 24, 2016 3.080 3.475 3.070 3.410 692,302 +0.21(+6.56%)
Feb 23, 2016 3.380 3.390 3.150 3.200 486,955 -0.20(-5.88%)
Feb 22, 2016 3.310 3.490 3.270 3.400 991,453 +0.30(+9.68%)
Feb 19, 2016 3.120 3.200 3.020 3.100 434,653 -0.10(-3.13%)
Feb 18, 2016 3.460 3.460 3.200 3.200 919,609 -0.15(-4.48%)
Feb 17, 2016 3.050 3.370 3.040 3.350 876,659 +0.33(+10.93%)
Feb 16, 2016 3.150 3.150 2.810 3.020 1,685,094 -0.06(-1.95%)
Feb 12, 2016 3.080 3.080 3.080 0 +0.05(+1.65%)
Feb 11, 2016 3.020 3.120 2.980 3.030 1,944,100 -0.05(-1.62%)
Feb 10, 2016 3.070 3.080 1,180,203 -0.22(-6.67%)
Feb 09, 2016 3.520 3.520 3.260 3.300 783,892 -0.29(-8.08%)
Feb 08, 2016 3.740 3.920 3.540 3.590 782,841 -0.16(-4.27%)
Feb 05, 2016 3.670 3.790 3.500 3.750 995,783 +0.09(+2.46%)
Feb 04, 2016 3.680 3.780 3.510 3.660 851,509 +0.05(+1.39%)
Feb 03, 2016 3.550 3.650 3.310 3.610 980,001 +0.16(+4.64%)
Feb 02, 2016 3.590 3.590 3.420 3.450 785,670 -0.27(-7.26%)
Feb 01, 2016 3.520 3.830 3.520 3.720 664,766 -0.16(-4.12%)
Jan 29, 2016 4.020 4.100 3.830 3.880 2,016,925 -0.05(-1.27%)
Jan 28, 2016 4.070 4.140 3.790 3.930 1,370,109 +0.10(+2.61%)
Jan 27, 2016 3.860 4.060 3.680 3.830 1,439,224 +0.05(+1.32%)
Jan 26, 2016 3.670 3.800 3.600 3.780 1,618,962 +0.24(+6.78%)
Jan 25, 2016 3.450 3.670 3.380 3.540 724,582 -0.17(-4.58%)
Jan 22, 2016 3.530 3.740 3.380 3.710 2,421,905 +0.45(+13.80%)
Jan 21, 2016 3.000 3.470 2.980 3.260 1,296,127 +0.20(+6.54%)
Jan 20, 2016 2.740 3.100 2.510 3.060 3,621,122 +0.22(+7.75%)
Jan 19, 2016 3.260 3.270 2.810 2.840 2,310,556 -0.30(-9.55%)
Jan 18, 2016 3.380 3.430 3.100 3.140 426,262 -0.25(-7.37%)
Jan 15, 2016 3.200 3.430 3.160 3.390 725,939 -0.09(-2.59%)
Jan 14, 2016 3.100 3.490 3.000 3.480 718,092 +0.41(+13.36%)
Jan 13, 2016 3.300 3.400 3.050 3.070 775,445 -0.16(-4.95%)
Jan 12, 2016 3.370 3.370 3.000 3.230 1,303,261 -0.04(-1.22%)
Jan 11, 2016 3.450 3.450 3.140 3.270 1,207,303 -0.20(-5.76%)
Jan 08, 2016 3.610 3.650 3.360 3.470 892,215 -0.08(-2.25%)
Jan 07, 2016 3.680 3.800 3.540 3.550 687,171 -0.26(-6.82%)
Jan 06, 2016 4.080 4.100 3.760 3.810 642,605 -0.44(-10.35%)
Jan 05, 2016 4.160 4.290 4.090 4.250 444,915 +0.03(+0.71%)
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.