Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.080 +0.110 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.630 6.700 6.560 6.680 705,066 +0.03(+0.45%)
Mar 30, 2017 6.700 6.825 6.560 6.650 1,284,260 -0.03(-0.45%)
Mar 29, 2017 6.390 6.790 6.390 6.680 1,146,700 +0.29(+4.54%)
Mar 28, 2017 6.180 6.420 6.170 6.390 747,999 +0.22(+3.57%)
Mar 27, 2017 5.970 6.190 5.850 6.170 1,050,683 +0.09(+1.48%)
Mar 24, 2017 6.050 6.150 6.000 6.080 402,106 +0.04(+0.66%)
Mar 23, 2017 5.870 6.080 5.800 6.040 492,801 +0.14(+2.37%)
Mar 22, 2017 5.870 5.930 5.790 5.900 454,141 -0.01(-0.17%)
Mar 21, 2017 6.060 6.150 5.850 5.910 627,321 -0.09(-1.50%)
Mar 20, 2017 5.950 6.020 5.920 6.000 360,567 +0.00(+0.00%)
Mar 17, 2017 6.180 6.225 5.990 6.000 389,871 -0.15(-2.44%)
Mar 16, 2017 6.200 6.240 6.130 6.150 489,832 -0.01(-0.16%)
Mar 15, 2017 5.980 6.200 5.930 6.160 1,193,033 +0.25(+4.23%)
Mar 14, 2017 5.890 5.940 5.750 5.910 975,955 -0.13(-2.15%)
Mar 13, 2017 6.010 6.060 5.980 6.040 362,609 +0.08(+1.34%)
Mar 10, 2017 5.960 6.090 5.930 5.960 540,352 -0.01(-0.17%)
Mar 09, 2017 5.950 6.030 5.730 5.970 2,050,176 +0.01(+0.17%)
Mar 08, 2017 6.170 6.300 5.880 5.960 1,258,950 -0.23(-3.72%)
Mar 07, 2017 6.340 6.360 6.180 6.190 436,203 -0.12(-1.90%)
Mar 06, 2017 5.980 6.340 5.850 6.310 675,409 +0.32(+5.34%)
Mar 03, 2017 6.030 6.100 5.980 5.990 574,038 -0.03(-0.50%)
Mar 02, 2017 6.100 6.130 6.000 6.020 504,094 -0.15(-2.43%)
Mar 01, 2017 6.070 6.180 6.040 6.170 424,394 +0.18(+3.01%)
Feb 28, 2017 5.920 6.000 5.900 5.990 425,060 -0.01(-0.17%)
Feb 27, 2017 6.090 6.130 5.980 6.000 609,985 -0.06(-0.99%)
Feb 24, 2017 6.300 6.300 6.030 6.060 513,557 -0.27(-4.27%)
Feb 23, 2017 6.350 6.420 6.270 6.330 762,243 +0.13(+2.10%)
Feb 22, 2017 6.230 6.280 6.160 6.200 973,792 -0.16(-2.52%)
Feb 21, 2017 6.350 6.415 6.300 6.360 406,278 +0.09(+1.44%)
Feb 17, 2017 6.270 6.270 6.270 0 -0.07(-1.10%)
Feb 16, 2017 6.440 6.480 6.300 6.340 489,739 -0.08(-1.25%)
Feb 15, 2017 6.340 6.460 6.250 6.420 540,888 +0.10(+1.58%)
Feb 14, 2017 6.390 6.390 6.180 6.320 669,395 +0.00(+0.00%)
Feb 13, 2017 6.420 6.420 6.270 6.320 688,502 -0.12(-1.86%)
Feb 10, 2017 6.490 6.600 6.405 6.440 1,159,283 +0.03(+0.47%)
Feb 09, 2017 6.340 6.440 6.270 6.410 1,089,459 +0.21(+3.39%)
Feb 08, 2017 5.930 6.220 5.810 6.200 1,217,520 +0.21(+3.51%)
Feb 07, 2017 6.070 6.170 5.950 5.990 1,816,132 -0.13(-2.12%)
Feb 06, 2017 6.320 6.330 6.020 6.120 1,775,906 -0.23(-3.62%)
Feb 03, 2017 6.350 6.470 6.310 6.350 609,668 -0.01(-0.16%)
Feb 02, 2017 6.420 6.440 6.350 6.360 573,402 -0.06(-0.93%)
Feb 01, 2017 6.330 6.440 6.250 6.420 3,064,829 +0.13(+2.07%)
Jan 31, 2017 6.460 6.510 6.260 6.290 1,454,219 -0.11(-1.72%)
Jan 30, 2017 6.690 6.690 6.370 6.400 1,749,341 -0.33(-4.90%)
Jan 27, 2017 6.750 6.810 6.670 6.730 914,735 -0.07(-1.03%)
Jan 26, 2017 6.940 7.020 6.770 6.800 1,934,497 -0.10(-1.45%)
Jan 25, 2017 6.750 6.940 6.750 6.900 653,296 +0.16(+2.37%)
Jan 24, 2017 6.630 6.770 6.530 6.740 2,303,476 +0.20(+3.06%)
Jan 23, 2017 6.820 6.820 6.470 6.540 1,530,675 -0.28(-4.11%)
Jan 20, 2017 6.900 7.060 6.800 6.820 894,013 +0.02(+0.29%)
Jan 19, 2017 6.860 6.870 6.700 6.800 798,694 +0.06(+0.89%)
Jan 18, 2017 6.780 6.910 6.640 6.740 1,238,669 -0.10(-1.46%)
Jan 17, 2017 6.850 6.960 6.790 6.840 820,434 +0.04(+0.59%)
Jan 16, 2017 6.800 6.820 6.720 6.800 170,630 -0.02(-0.29%)
Jan 13, 2017 6.750 6.930 6.700 6.820 579,636 +0.00(+0.00%)
Jan 12, 2017 6.880 6.890 6.650 6.820 1,772,582 +0.06(+0.89%)
Jan 11, 2017 6.840 6.920 6.730 6.760 876,037 -0.03(-0.44%)
Jan 10, 2017 7.050 7.140 6.740 6.790 1,258,974 -0.23(-3.28%)
Jan 09, 2017 7.230 7.250 6.980 7.020 847,500 -0.25(-3.44%)
Jan 06, 2017 7.310 7.360 7.160 7.270 1,195,076 -0.02(-0.27%)
Jan 05, 2017 7.120 7.490 7.080 7.290 2,381,884 +0.41(+5.96%)
Jan 04, 2017 6.860 6.920 6.730 6.880 1,048,745 +0.03(+0.44%)
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.