Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.730 4.730 4.730 0 -0.01(-0.21%)
Jun 29, 2016 4.500 4.820 4.400 4.740 3,023,043 +0.31(+7.00%)
Jun 28, 2016 4.450 4.510 4.370 4.430 1,190,783 +0.18(+4.24%)
Jun 27, 2016 4.500 4.520 4.220 4.250 1,081,169 -0.28(-6.18%)
Jun 24, 2016 4.500 4.640 4.410 4.530 1,663,389 -0.23(-4.83%)
Jun 23, 2016 4.740 4.770 4.640 4.760 651,162 +0.13(+2.81%)
Jun 22, 2016 4.950 4.960 4.630 4.630 873,340 -0.28(-5.70%)
Jun 21, 2016 4.770 4.910 4.740 4.910 844,983 -0.01(-0.20%)
Jun 20, 2016 4.920 4.980 4.820 4.920 1,097,133 +0.16(+3.36%)
Jun 17, 2016 4.820 4.870 4.680 4.760 1,377,192 +0.05(+1.06%)
Jun 16, 2016 4.750 4.780 4.570 4.710 869,858 -0.16(-3.29%)
Jun 15, 2016 4.700 5.020 4.680 4.870 1,410,547 +0.11(+2.31%)
Jun 14, 2016 4.750 4.890 4.670 4.760 1,466,000 -0.03(-0.63%)
Jun 13, 2016 4.880 4.990 4.750 4.790 1,172,909 -0.16(-3.23%)
Jun 10, 2016 5.110 5.180 4.860 4.950 1,406,457 -0.30(-5.71%)
Jun 09, 2016 5.160 5.440 5.160 5.250 1,130,094 -0.04(-0.76%)
Jun 08, 2016 5.510 5.600 5.230 5.290 1,919,849 -0.09(-1.67%)
Jun 07, 2016 5.340 5.490 5.280 5.380 2,726,866 +0.15(+2.87%)
Jun 06, 2016 5.010 5.260 5.010 5.230 1,803,999 +0.27(+5.44%)
Jun 03, 2016 4.900 4.980 4.850 4.960 1,195,951 +0.12(+2.48%)
Jun 02, 2016 4.580 4.870 4.520 4.840 1,761,788 +0.23(+4.99%)
Jun 01, 2016 4.690 4.700 4.520 4.610 1,739,034 -0.10(-2.12%)
May 31, 2016 4.620 4.860 4.620 4.710 2,057,021 +0.08(+1.73%)
May 30, 2016 4.730 4.730 4.600 4.630 163,851 -0.05(-1.07%)
May 27, 2016 4.610 4.740 4.580 4.680 778,162 -0.01(-0.21%)
May 26, 2016 4.760 4.900 4.630 4.690 1,568,600 +0.02(+0.43%)
May 25, 2016 4.570 4.750 4.520 4.670 1,787,981 +0.14(+3.09%)
May 24, 2016 4.550 4.680 4.450 4.530 646,262 -0.10(-2.16%)
May 20, 2016 4.630 4.630 4.630 0 +0.10(+2.21%)
May 19, 2016 4.350 4.570 4.260 4.530 920,125 +0.09(+2.03%)
May 18, 2016 4.700 4.760 4.380 4.440 1,435,005 -0.29(-6.13%)
May 17, 2016 4.700 4.930 4.670 4.730 2,895,201 +0.03(+0.64%)
May 16, 2016 4.600 4.730 4.580 4.700 1,303,037 +0.28(+6.33%)
May 13, 2016 4.300 4.560 4.300 4.420 1,540,857 +0.08(+1.84%)
May 12, 2016 4.270 4.350 4.090 4.340 1,819,266 +0.19(+4.58%)
May 11, 2016 4.120 4.240 3.920 4.150 1,492,623 +0.08(+1.97%)
May 10, 2016 4.110 4.140 4.040 4.070 1,575,441 +0.02(+0.49%)
May 09, 2016 4.100 4.120 3.930 4.050 2,024,670 -0.11(-2.64%)
May 06, 2016 4.110 4.290 4.060 4.160 1,326,635 -0.01(-0.24%)
May 05, 2016 4.280 4.300 4.040 4.170 2,310,127 +0.06(+1.46%)
May 04, 2016 4.230 4.300 3.950 4.110 2,256,367 -0.06(-1.44%)
May 03, 2016 4.450 4.450 4.110 4.170 1,897,796 -0.32(-7.13%)
May 02, 2016 4.850 4.870 4.480 4.490 1,456,925 -0.35(-7.23%)
Apr 29, 2016 4.750 5.040 4.730 4.840 3,592,886 +0.12(+2.54%)
Apr 28, 2016 4.580 4.990 4.470 4.720 2,886,611 +0.10(+2.16%)
Apr 27, 2016 4.630 4.800 4.540 4.620 1,363,895 +0.12(+2.67%)
Apr 26, 2016 4.440 4.620 4.390 4.500 2,985,644 +0.15(+3.45%)
Apr 25, 2016 4.250 4.530 4.250 4.350 651,547 -0.14(-3.12%)
Apr 22, 2016 4.450 4.680 4.380 4.490 1,795,480 +0.16(+3.70%)
Apr 21, 2016 4.290 4.440 4.120 4.330 2,051,017 +0.08(+1.88%)
Apr 20, 2016 4.000 4.340 4.000 4.250 2,206,274 +0.12(+2.91%)
Apr 19, 2016 3.840 4.130 3.800 4.130 2,334,691 +0.30(+7.83%)
Apr 18, 2016 3.670 4.010 3.550 3.830 1,040,169 +0.00(+0.00%)
Apr 15, 2016 3.880 3.890 3.760 3.830 468,936 -0.10(-2.54%)
Apr 14, 2016 4.070 4.130 3.850 3.930 778,135 -0.18(-4.38%)
Apr 13, 2016 4.150 4.260 4.080 4.110 1,500,104 -0.05(-1.20%)
Apr 12, 2016 3.980 4.245 3.920 4.160 1,758,942 +0.26(+6.67%)
Apr 11, 2016 3.900 4.010 3.850 3.900 1,609,994 +0.12(+3.17%)
Apr 08, 2016 3.710 3.820 3.600 3.780 2,627,859 +0.26(+7.39%)
Apr 07, 2016 3.640 3.690 3.500 3.520 815,793 -0.12(-3.30%)
Apr 06, 2016 3.530 3.690 3.500 3.640 1,103,747 +0.17(+4.90%)
Apr 05, 2016 3.520 3.595 3.420 3.470 1,371,355 -0.07(-1.98%)
Apr 04, 2016 3.780 3.780 3.510 3.540 846,730 -0.17(-4.58%)
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.