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

Kelt Exploration Ltd (TSX: KEL )

6.080 +0.100 (+1.67%)
Streaming Delayed Price Updated: 10:56 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 (%)
Apr 28, 2017 6.820 6.890 6.620 6.720 1,208,078 -0.09(-1.32%)
Apr 27, 2017 6.780 6.840 6.570 6.810 1,283,592 -0.14(-2.01%)
Apr 26, 2017 6.990 7.150 6.940 6.950 681,393 -0.12(-1.70%)
Apr 25, 2017 7.100 7.200 6.940 7.070 1,716,894 -0.11(-1.53%)
Apr 24, 2017 7.410 7.415 7.160 7.180 2,319,931 -0.18(-2.45%)
Apr 21, 2017 7.360 7.410 7.220 7.360 1,234,671 +0.01(+0.14%)
Apr 20, 2017 7.430 7.490 7.240 7.350 1,467,814 -0.07(-0.94%)
Apr 19, 2017 7.520 7.650 7.320 7.420 1,328,003 -0.05(-0.67%)
Apr 18, 2017 7.490 7.700 7.460 7.470 2,853,755 -0.11(-1.45%)
Apr 17, 2017 7.270 7.600 7.270 7.580 2,463,911 +0.30(+4.12%)
Apr 13, 2017 7.400 7.425 7.240 7.280 639,155 -0.09(-1.22%)
Apr 12, 2017 7.450 7.580 7.300 7.370 1,291,361 -0.06(-0.81%)
Apr 11, 2017 7.350 7.530 7.260 7.430 1,329,261 +0.07(+0.95%)
Apr 10, 2017 7.300 7.480 7.300 7.360 1,023,539 +0.05(+0.68%)
Apr 07, 2017 7.110 7.310 7.070 7.310 1,748,390 +0.21(+2.96%)
Apr 06, 2017 7.150 7.150 7.050 7.100 1,235,653 +0.07(+1.00%)
Apr 05, 2017 7.010 7.180 6.950 7.030 918,867 +0.05(+0.72%)
Apr 04, 2017 6.700 6.990 6.680 6.980 876,970 +0.31(+4.65%)
Apr 03, 2017 6.650 6.700 6.570 6.670 393,999 -0.01(-0.15%)
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%)
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.