Skip to main content

Kelt Exploration Ltd (TSX: KEL )

5.980 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 8.300 8.560 8.300 8.410 234,742 +0.08(+0.96%)
Sep 26, 2013 8.340 8.370 8.250 8.330 123,327 +0.05(+0.60%)
Sep 25, 2013 8.300 8.450 8.280 8.280 471,196 -0.06(-0.72%)
Sep 24, 2013 8.160 8.350 8.160 8.340 170,493 +0.13(+1.58%)
Sep 23, 2013 8.300 8.320 8.140 8.210 105,114 -0.14(-1.68%)
Sep 20, 2013 8.460 8.470 8.300 8.350 278,047 -0.13(-1.53%)
Sep 19, 2013 8.300 8.560 8.270 8.480 532,351 +0.18(+2.17%)
Sep 18, 2013 8.190 8.300 8.150 8.300 100,862 +0.15(+1.84%)
Sep 17, 2013 8.030 8.295 8.030 8.150 88,354 +0.07(+0.87%)
Sep 16, 2013 8.020 8.130 8.020 8.080 99,251 +0.03(+0.37%)
Sep 13, 2013 8.090 8.120 8.030 8.050 258,059 -0.01(-0.12%)
Sep 12, 2013 7.990 8.120 7.980 8.060 72,928 +0.10(+1.26%)
Sep 11, 2013 8.200 8.200 7.960 7.960 164,251 -0.18(-2.21%)
Sep 10, 2013 8.210 8.240 8.090 8.140 91,826 -0.04(-0.49%)
Sep 09, 2013 8.060 8.200 8.020 8.180 137,057 +0.15(+1.87%)
Sep 06, 2013 8.000 8.030 7.840 8.030 291,160 -0.02(-0.25%)
Sep 05, 2013 7.960 8.050 7.715 8.050 181,237 +0.14(+1.77%)
Sep 04, 2013 7.810 7.910 7.810 7.910 77,430 +0.06(+0.76%)
Sep 03, 2013 7.930 7.930 7.640 7.850 189,229 -0.09(-1.13%)
Aug 30, 2013 7.940 7.940 7.940 0 -0.11(-1.37%)
Aug 29, 2013 8.000 8.080 7.920 8.050 78,335 +0.05(+0.63%)
Aug 28, 2013 7.780 8.000 7.780 8.000 127,333 +0.16(+2.04%)
Aug 27, 2013 7.820 7.900 7.710 7.840 144,271 -0.08(-1.01%)
Aug 26, 2013 7.920 8.000 7.880 7.920 117,749 -0.06(-0.75%)
Aug 23, 2013 7.860 8.010 7.860 7.980 79,491 +0.06(+0.76%)
Aug 22, 2013 7.910 7.950 7.850 7.920 129,469 -0.03(-0.38%)
Aug 21, 2013 7.970 7.970 7.940 7.950 86,315 -0.05(-0.62%)
Aug 20, 2013 7.930 8.010 7.930 8.000 136,873 +0.01(+0.13%)
Aug 19, 2013 8.000 8.030 7.950 7.990 76,486 -0.05(-0.62%)
Aug 16, 2013 8.060 8.060 8.000 8.040 195,518 +0.03(+0.37%)
Aug 15, 2013 8.010 8.060 8.000 8.010 43,287 +0.01(+0.12%)
Aug 14, 2013 8.020 8.100 7.990 8.000 401,738 -0.01(-0.12%)
Aug 13, 2013 8.070 8.180 8.000 8.010 73,099 -0.02(-0.25%)
Aug 12, 2013 8.090 8.090 8.000 8.030 44,196 +0.03(+0.37%)
Aug 09, 2013 8.070 8.110 8.000 8.000 132,882 -0.10(-1.23%)
Aug 08, 2013 8.350 8.350 8.060 8.100 186,210 -0.16(-1.94%)
Aug 07, 2013 8.190 8.310 8.090 8.260 129,574 +0.14(+1.72%)
Aug 06, 2013 8.150 8.300 8.070 8.120 869,826 -0.18(-2.17%)
Aug 02, 2013 8.300 8.300 8.300 0 +0.03(+0.36%)
Aug 01, 2013 8.050 8.320 8.050 8.270 152,767 +0.22(+2.73%)
Jul 31, 2013 7.960 8.140 7.960 8.050 59,140 +0.07(+0.88%)
Jul 30, 2013 7.720 8.050 7.720 7.980 687,998 +0.16(+2.05%)
Jul 29, 2013 7.910 7.950 7.810 7.820 45,591 -0.14(-1.76%)
Jul 26, 2013 8.090 8.100 7.900 7.960 274,437 -0.14(-1.73%)
Jul 25, 2013 7.920 8.190 7.920 8.100 298,394 +0.09(+1.12%)
Jul 24, 2013 8.100 8.190 7.890 8.010 168,397 -0.06(-0.74%)
Jul 23, 2013 8.200 8.210 8.040 8.070 80,976 -0.13(-1.59%)
Jul 22, 2013 8.240 8.280 8.150 8.200 214,164 -0.03(-0.36%)
Jul 19, 2013 8.280 8.280 8.150 8.230 448,588 +0.00(+0.00%)
Jul 18, 2013 8.120 8.330 8.100 8.230 2,120,873 +0.15(+1.86%)
Jul 17, 2013 7.950 8.250 7.950 8.080 117,783 +0.04(+0.50%)
Jul 16, 2013 8.050 8.060 7.960 8.040 60,901 +0.02(+0.25%)
Jul 15, 2013 8.290 8.290 7.890 8.020 84,434 -0.13(-1.60%)
Jul 12, 2013 8.160 8.210 8.150 8.150 22,406 +0.01(+0.12%)
Jul 11, 2013 7.890 8.240 7.890 8.140 281,298 +0.30(+3.83%)
Jul 10, 2013 7.650 7.870 7.630 7.840 138,977 +0.18(+2.35%)
Jul 09, 2013 7.550 7.660 7.550 7.660 13,135 +0.11(+1.46%)
Jul 08, 2013 7.550 7.650 7.540 7.550 159,817 -0.02(-0.26%)
Jul 05, 2013 7.770 7.770 7.530 7.570 207,353 -0.08(-1.05%)
Jul 04, 2013 7.610 7.650 7.600 7.650 15,705 +0.04(+0.53%)
Jul 03, 2013 7.820 7.940 7.600 7.610 94,097 -0.08(-1.04%)
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.