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

Kelt Exploration Ltd (TSX: KEL )

6.400 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2018 8.080 8.220 8.050 8.120 365,096 -0.04(-0.49%)
Apr 27, 2018 8.160 8.270 8.110 8.160 155,038 -0.05(-0.61%)
Apr 26, 2018 8.230 8.260 8.060 8.210 593,011 +0.04(+0.49%)
Apr 25, 2018 8.020 8.230 7.980 8.170 568,177 +0.13(+1.62%)
Apr 24, 2018 7.990 8.170 7.920 8.040 914,881 +0.06(+0.75%)
Apr 23, 2018 7.700 8.010 7.700 7.980 1,197,256 +0.17(+2.18%)
Apr 20, 2018 7.940 7.940 7.680 7.810 488,487 -0.19(-2.38%)
Apr 19, 2018 8.120 8.240 8.000 8.000 627,693 -0.09(-1.11%)
Apr 18, 2018 7.960 8.300 7.950 8.090 1,315,423 +0.22(+2.80%)
Apr 17, 2018 7.670 7.880 7.570 7.870 958,576 +0.17(+2.21%)
Apr 16, 2018 7.700 7.770 7.640 7.700 452,590 +0.02(+0.26%)
Apr 13, 2018 7.820 7.880 7.640 7.680 382,259 -0.13(-1.66%)
Apr 12, 2018 7.720 7.840 7.590 7.810 1,508,116 +0.12(+1.56%)
Apr 11, 2018 7.680 7.810 7.600 7.690 1,597,649 +0.05(+0.65%)
Apr 10, 2018 7.450 7.790 7.400 7.640 1,013,585 +0.35(+4.80%)
Apr 09, 2018 7.210 7.450 7.210 7.290 894,064 +0.10(+1.39%)
Apr 06, 2018 7.300 7.480 7.160 7.190 685,156 -0.14(-1.91%)
Apr 05, 2018 7.000 7.400 6.870 7.330 1,241,980 +0.32(+4.56%)
Apr 04, 2018 6.900 7.020 6.800 7.010 456,540 -0.04(-0.57%)
Apr 03, 2018 6.810 7.090 6.800 7.050 552,953 +0.30(+4.44%)
Apr 02, 2018 6.860 6.880 6.670 6.750 390,918 -0.13(-1.89%)
Mar 29, 2018 6.880 6.880 6.880 0 +0.24(+3.61%)
Mar 28, 2018 6.810 6.810 6.590 6.640 773,664 -0.18(-2.64%)
Mar 27, 2018 6.800 7.020 6.750 6.820 448,510 +0.03(+0.44%)
Mar 26, 2018 6.870 6.930 6.650 6.790 1,121,050 -0.03(-0.44%)
Mar 23, 2018 6.960 7.090 6.790 6.820 552,660 -0.06(-0.87%)
Mar 22, 2018 6.870 6.920 6.810 6.880 655,518 -0.08(-1.15%)
Mar 21, 2018 6.700 7.060 6.695 6.960 1,241,753 +0.33(+4.98%)
Mar 20, 2018 6.590 6.700 6.590 6.630 1,434,472 +0.12(+1.84%)
Mar 19, 2018 6.630 6.660 6.480 6.510 342,982 -0.18(-2.69%)
Mar 16, 2018 6.520 6.700 6.500 6.690 409,083 +0.17(+2.61%)
Mar 15, 2018 6.490 6.580 6.480 6.520 252,676 +0.06(+0.93%)
Mar 14, 2018 6.500 6.515 6.415 6.460 406,429 -0.01(-0.15%)
Mar 13, 2018 6.450 6.530 6.390 6.470 466,621 +0.04(+0.62%)
Mar 12, 2018 6.440 6.500 6.390 6.430 283,196 -0.03(-0.46%)
Mar 09, 2018 6.420 6.550 6.400 6.460 516,940 +0.09(+1.41%)
Mar 08, 2018 6.470 6.490 6.350 6.370 515,772 -0.10(-1.55%)
Mar 07, 2018 6.500 6.670 6.360 6.470 1,469,447 -0.04(-0.61%)
Mar 06, 2018 6.570 6.580 6.450 6.510 619,049 -0.02(-0.31%)
Mar 05, 2018 6.430 6.620 6.400 6.530 644,400 +0.10(+1.56%)
Mar 02, 2018 6.460 6.540 6.390 6.430 721,191 -0.09(-1.38%)
Mar 01, 2018 6.810 6.840 6.510 6.520 1,614,428 -0.30(-4.40%)
Feb 28, 2018 7.160 7.220 6.800 6.820 1,327,081 -0.29(-4.08%)
Feb 27, 2018 7.280 7.340 7.120 7.110 673,105 -0.20(-2.74%)
Feb 26, 2018 7.240 7.420 7.150 7.310 812,308 +0.12(+1.67%)
Feb 23, 2018 7.170 7.260 7.150 7.190 628,617 +0.06(+0.84%)
Feb 22, 2018 7.140 7.235 7.050 7.130 1,774,970 +0.05(+0.71%)
Feb 21, 2018 7.130 7.240 7.080 7.080 1,060,303 -0.07(-0.98%)
Feb 20, 2018 7.180 7.285 7.090 7.150 1,594,777 +0.03(+0.42%)
Feb 16, 2018 7.120 7.120 7.120 0 -0.03(-0.42%)
Feb 15, 2018 7.180 7.240 7.060 7.150 783,510 -0.03(-0.42%)
Feb 14, 2018 6.900 7.300 6.870 7.180 1,126,636 +0.17(+2.43%)
Feb 13, 2018 7.090 7.130 7.000 7.010 371,719 -0.11(-1.54%)
Feb 12, 2018 7.030 7.280 7.030 7.120 497,915 +0.13(+1.86%)
Feb 09, 2018 7.000 7.100 6.750 6.990 1,270,822 -0.01(-0.14%)
Feb 08, 2018 7.400 6.970 7.000 1,502,620 -0.20(-2.78%)
Feb 07, 2018 7.460 7.560 7.090 7.200 656,380 -0.26(-3.49%)
Feb 06, 2018 7.240 7.510 7.210 7.460 638,717 +0.11(+1.50%)
Feb 05, 2018 7.300 7.510 7.200 7.350 449,440 -0.13(-1.74%)
Feb 02, 2018 7.480 7.650 7.330 7.480 803,131 -0.11(-1.45%)
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.