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

Kelt Exploration Ltd (TSX: KEL )

6.390 +0.080 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 4.430 4.510 4.360 4.390 759,320 -0.11(-2.44%)
May 30, 2019 4.690 4.710 4.500 4.500 341,969 -0.19(-4.05%)
May 29, 2019 4.600 4.760 4.520 4.690 670,514 -0.03(-0.64%)
May 28, 2019 4.800 4.820 4.680 4.720 1,106,933 -0.07(-1.46%)
May 27, 2019 4.740 4.800 4.710 4.790 351,132 +0.06(+1.27%)
May 24, 2019 4.720 4.790 4.640 4.730 835,795 +0.07(+1.50%)
May 23, 2019 5.010 5.010 4.630 4.660 2,067,766 -0.45(-8.81%)
May 22, 2019 5.350 5.400 5.090 5.110 586,454 -0.28(-5.19%)
May 21, 2019 5.400 5.490 5.300 5.390 421,533 +0.00(+0.00%)
May 17, 2019 5.390 5.390 5.390 0 -0.13(-2.36%)
May 16, 2019 5.550 5.620 5.420 5.520 332,148 +0.02(+0.36%)
May 15, 2019 5.420 5.540 5.290 5.500 413,722 +0.01(+0.18%)
May 14, 2019 5.350 5.560 5.310 5.490 905,979 +0.19(+3.58%)
May 13, 2019 5.440 5.450 5.170 5.300 666,080 -0.11(-2.03%)
May 10, 2019 5.440 5.490 5.340 5.410 680,963 -0.04(-0.73%)
May 09, 2019 5.320 5.500 5.290 5.450 540,967 +0.07(+1.30%)
May 08, 2019 5.220 5.410 5.070 5.380 670,927 +0.16(+3.07%)
May 07, 2019 5.100 5.220 5.000 5.220 990,341 +0.05(+0.97%)
May 06, 2019 5.010 5.260 5.000 5.170 795,939 +0.06(+1.17%)
May 03, 2019 5.040 5.160 4.930 5.110 818,637 +0.12(+2.40%)
May 02, 2019 5.070 5.160 4.910 4.990 1,264,854 -0.21(-4.04%)
May 01, 2019 5.510 5.510 5.190 5.200 876,179 -0.34(-6.14%)
Apr 30, 2019 5.650 5.720 5.340 5.540 582,837 -0.05(-0.89%)
Apr 29, 2019 5.590 5.720 5.520 5.590 1,155,375 +0.00(+0.00%)
Apr 26, 2019 5.530 5.620 5.440 5.590 958,163 -0.02(-0.36%)
Apr 25, 2019 5.760 5.760 5.570 5.610 1,167,604 -0.18(-3.11%)
Apr 24, 2019 6.010 6.010 5.720 5.790 372,312 -0.18(-3.02%)
Apr 23, 2019 5.790 6.090 5.780 5.970 1,027,046 +0.16(+2.75%)
Apr 22, 2019 5.740 5.850 5.670 5.810 745,024 +0.18(+3.20%)
Apr 18, 2019 5.630 5.630 5.630 0 -0.06(-1.05%)
Apr 17, 2019 5.750 5.870 5.650 5.690 667,909 -0.02(-0.35%)
Apr 16, 2019 5.920 5.920 5.660 5.710 755,549 -0.21(-3.55%)
Apr 15, 2019 5.790 5.940 5.710 5.920 2,054,242 +0.13(+2.25%)
Apr 12, 2019 5.970 5.990 5.750 5.790 657,314 -0.03(-0.52%)
Apr 11, 2019 5.830 6.140 5.770 5.820 1,392,386 -0.06(-1.02%)
Apr 10, 2019 5.750 5.950 5.750 5.880 1,215,430 +0.17(+2.98%)
Apr 09, 2019 5.790 5.840 5.650 5.710 638,043 -0.09(-1.55%)
Apr 08, 2019 5.530 5.840 5.530 5.800 722,944 +0.32(+5.84%)
Apr 05, 2019 5.340 5.500 5.340 5.480 647,701 +0.20(+3.79%)
Apr 04, 2019 5.320 5.360 5.240 5.280 607,412 -0.04(-0.75%)
Apr 03, 2019 5.430 5.490 5.280 5.320 475,047 -0.15(-2.74%)
Apr 02, 2019 5.430 5.520 5.340 5.470 963,209 +0.05(+0.92%)
Apr 01, 2019 5.590 5.650 5.400 5.420 738,223 -0.09(-1.63%)
Mar 29, 2019 5.580 5.610 5.450 5.510 565,722 +0.06(+1.10%)
Mar 28, 2019 5.500 5.590 5.410 5.450 1,061,822 -0.16(-2.85%)
Mar 27, 2019 5.770 5.850 5.590 5.610 343,478 -0.17(-2.94%)
Mar 26, 2019 5.890 5.980 5.760 5.780 851,229 +0.06(+1.05%)
Mar 25, 2019 5.750 5.770 5.650 5.720 415,988 -0.07(-1.21%)
Mar 22, 2019 5.910 5.930 5.640 5.790 1,300,453 -0.24(-3.98%)
Mar 21, 2019 5.810 6.090 5.810 6.030 1,516,354 +0.19(+3.25%)
Mar 20, 2019 5.500 5.850 5.470 5.840 777,977 +0.31(+5.61%)
Mar 19, 2019 5.490 5.710 5.480 5.530 1,520,697 +0.05(+0.91%)
Mar 18, 2019 5.300 5.490 5.250 5.480 566,400 +0.21(+3.98%)
Mar 15, 2019 5.320 5.420 5.220 5.270 509,114 -0.05(-0.94%)
Mar 14, 2019 5.340 5.410 5.240 5.320 464,600 -0.02(-0.37%)
Mar 13, 2019 5.300 5.390 5.280 5.340 651,640 +0.11(+2.10%)
Mar 12, 2019 5.210 5.270 5.140 5.230 466,743 +0.07(+1.36%)
Mar 11, 2019 5.130 5.260 5.020 5.160 616,558 +0.01(+0.19%)
Mar 08, 2019 5.150 5.200 5.030 5.150 523,235 -0.17(-3.20%)
Mar 07, 2019 5.200 5.320 5.020 5.320 983,292 +0.12(+2.31%)
Mar 06, 2019 5.110 5.230 4.960 5.200 980,428 +0.05(+0.97%)
Mar 05, 2019 5.240 5.240 5.130 5.150 587,359 -0.03(-0.58%)
Mar 04, 2019 5.450 5.450 5.030 5.180 1,226,992 -0.23(-4.25%)
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.