Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.190 7.190 7.190 0 -0.04(-0.55%)
Dec 28, 2017 7.130 7.240 7.130 7.230 290,653 +0.11(+1.54%)
Dec 27, 2017 7.150 7.240 7.000 7.120 213,566 +0.05(+0.71%)
Dec 22, 2017 7.070 7.110 7.000 7.070 152,454 +0.01(+0.14%)
Dec 21, 2017 6.870 7.090 6.830 7.060 332,622 +0.14(+2.02%)
Dec 20, 2017 6.680 6.970 6.610 6.920 864,024 +0.27(+4.06%)
Dec 19, 2017 6.690 6.740 6.580 6.650 732,616 -0.03(-0.45%)
Dec 18, 2017 6.740 6.790 6.630 6.680 402,370 +0.02(+0.30%)
Dec 15, 2017 6.990 7.040 6.660 6.660 852,019 -0.28(-4.03%)
Dec 14, 2017 6.980 7.120 6.930 6.940 493,762 -0.09(-1.28%)
Dec 13, 2017 7.210 7.240 7.020 7.030 626,633 -0.15(-2.09%)
Dec 12, 2017 7.200 7.250 7.100 7.180 436,445 +0.03(+0.42%)
Dec 11, 2017 7.020 7.170 6.950 7.150 229,416 +0.16(+2.29%)
Dec 08, 2017 7.020 7.070 6.970 6.990 250,972 +0.07(+1.01%)
Dec 07, 2017 7.010 7.010 6.850 6.920 769,967 -0.07(-1.00%)
Dec 06, 2017 7.220 7.230 6.970 6.990 826,330 -0.29(-3.98%)
Dec 05, 2017 7.210 7.300 7.180 7.280 250,956 +0.04(+0.55%)
Dec 04, 2017 7.380 7.450 7.210 7.240 449,071 -0.16(-2.16%)
Dec 01, 2017 7.100 7.560 7.100 7.400 1,058,872 +0.37(+5.26%)
Nov 30, 2017 6.770 7.100 6.770 7.030 748,321 +0.31(+4.61%)
Nov 29, 2017 6.810 6.860 6.660 6.720 367,193 -0.08(-1.18%)
Nov 28, 2017 6.850 6.900 6.780 6.800 383,199 -0.05(-0.73%)
Nov 27, 2017 7.120 7.140 6.850 6.850 360,334 -0.31(-4.33%)
Nov 24, 2017 7.190 7.230 7.130 7.160 610,719 +0.03(+0.42%)
Nov 23, 2017 7.080 7.190 7.080 7.130 117,356 +0.06(+0.85%)
Nov 22, 2017 7.050 7.100 6.920 7.070 207,473 +0.11(+1.58%)
Nov 21, 2017 7.050 7.110 6.960 6.960 210,215 -0.05(-0.71%)
Nov 20, 2017 7.180 7.180 7.000 7.010 390,001 -0.22(-3.04%)
Nov 17, 2017 7.150 7.270 7.150 7.230 536,738 +0.18(+2.55%)
Nov 16, 2017 7.050 7.100 6.950 7.050 451,999 +0.00(+0.00%)
Nov 15, 2017 6.900 7.160 6.860 7.050 719,701 +0.10(+1.44%)
Nov 14, 2017 7.230 7.230 6.940 6.950 470,883 -0.31(-4.27%)
Nov 13, 2017 7.260 7.460 7.250 7.260 554,967 -0.01(-0.14%)
Nov 10, 2017 7.320 7.320 7.200 7.270 435,020 -0.05(-0.68%)
Nov 09, 2017 7.310 7.370 7.010 7.320 636,686 +0.14(+1.95%)
Nov 08, 2017 7.270 7.300 7.140 7.180 411,857 -0.13(-1.78%)
Nov 07, 2017 7.310 7.360 7.200 7.310 419,518 -0.02(-0.27%)
Nov 06, 2017 7.250 7.470 7.250 7.330 615,833 +0.12(+1.66%)
Nov 03, 2017 7.210 7.280 7.120 7.210 610,382 +0.01(+0.14%)
Nov 02, 2017 7.260 7.300 7.070 7.200 416,775 -0.08(-1.10%)
Nov 01, 2017 7.150 7.360 7.150 7.280 997,314 +0.21(+2.97%)
Oct 31, 2017 6.950 7.130 6.890 7.070 526,039 +0.12(+1.73%)
Oct 30, 2017 6.880 7.060 6.880 6.950 687,617 +0.11(+1.61%)
Oct 27, 2017 6.540 6.900 6.540 6.840 425,272 +0.26(+3.95%)
Oct 26, 2017 6.480 6.610 6.420 6.580 490,826 +0.08(+1.23%)
Oct 25, 2017 6.500 6.550 6.380 6.500 314,007 -0.01(-0.15%)
Oct 24, 2017 6.620 6.670 6.500 6.510 256,674 -0.07(-1.06%)
Oct 23, 2017 6.620 6.680 6.570 6.580 234,649 -0.01(-0.15%)
Oct 20, 2017 6.550 6.650 6.530 6.590 139,943 +0.05(+0.76%)
Oct 19, 2017 6.630 6.690 6.540 6.540 238,989 -0.16(-2.39%)
Oct 18, 2017 6.800 6.900 6.700 6.700 649,239 +0.03(+0.45%)
Oct 17, 2017 6.710 6.710 6.540 6.670 417,376 -0.06(-0.89%)
Oct 16, 2017 6.890 6.960 6.710 6.730 596,934 -0.10(-1.46%)
Oct 13, 2017 7.000 7.070 6.830 6.830 439,627 -0.09(-1.30%)
Oct 12, 2017 6.890 7.000 6.860 6.920 385,631 -0.07(-1.00%)
Oct 11, 2017 6.910 7.000 6.830 6.990 553,608 +0.11(+1.60%)
Oct 10, 2017 7.010 7.020 6.860 6.880 564,995 +0.02(+0.29%)
Oct 06, 2017 7.000 7.080 6.810 6.860 564,959 -0.28(-3.92%)
Oct 05, 2017 7.030 7.160 7.030 7.140 686,989 +0.14(+2.00%)
Oct 04, 2017 7.090 7.200 6.990 7.000 1,033,374 -0.12(-1.69%)
Oct 03, 2017 7.000 7.150 6.990 7.120 1,010,341 +0.10(+1.42%)
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.