Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.080 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.220 7.360 7.150 7.360 179,097 +0.21(+2.94%)
May 30, 2013 7.210 7.215 7.100 7.150 709,825 -0.06(-0.83%)
May 29, 2013 7.420 7.420 7.120 7.210 104,112 -0.22(-2.96%)
May 28, 2013 7.200 7.430 7.150 7.430 211,128 +0.23(+3.19%)
May 27, 2013 7.120 7.240 7.120 7.200 43,341 +0.08(+1.12%)
May 24, 2013 7.050 7.150 6.860 7.120 580,305 +0.06(+0.85%)
May 23, 2013 7.050 7.070 6.930 7.060 97,084 -0.04(-0.56%)
May 22, 2013 7.120 7.200 7.100 7.100 119,659 -0.01(-0.14%)
May 21, 2013 7.110 7.250 7.110 7.110 108,030 +0.06(+0.85%)
May 17, 2013 7.050 7.050 7.050 0 -0.03(-0.42%)
May 16, 2013 7.090 7.100 6.950 7.080 133,380 -0.01(-0.14%)
May 15, 2013 7.060 7.240 7.060 7.090 72,876 -0.05(-0.70%)
May 13, 2013 7.140 7.200 7.080 7.140 38,642 +0.06(+0.85%)
May 10, 2013 7.200 7.250 7.080 7.080 301,876 -0.12(-1.67%)
May 09, 2013 7.020 7.200 7.020 7.200 31,304 +0.17(+2.42%)
May 08, 2013 7.000 7.040 6.990 7.030 156,081 +0.04(+0.57%)
May 07, 2013 7.200 7.200 6.810 6.990 219,679 -0.09(-1.27%)
May 06, 2013 7.190 7.190 7.060 7.080 123,679 -0.11(-1.53%)
May 03, 2013 7.200 7.200 7.150 7.190 132,090 +0.03(+0.42%)
May 02, 2013 7.250 7.250 7.120 7.160 168,275 -0.09(-1.24%)
May 01, 2013 7.250 7.340 7.170 7.250 537,977 -0.10(-1.36%)
Apr 30, 2013 7.280 7.350 7.230 7.350 192,755 +0.07(+0.96%)
Apr 29, 2013 7.230 7.310 7.150 7.280 652,306 +0.13(+1.82%)
Apr 26, 2013 6.900 7.210 6.900 7.150 797,719 +0.25(+3.62%)
Apr 25, 2013 6.750 7.000 6.680 6.900 964,818 +0.19(+2.83%)
Apr 24, 2013 6.550 6.750 6.480 6.710 863,516 +0.18(+2.76%)
Apr 23, 2013 6.640 6.640 6.450 6.530 44,992 -0.03(-0.46%)
Apr 22, 2013 6.600 6.600 6.510 6.560 40,000 +0.01(+0.15%)
Apr 19, 2013 6.660 6.770 6.430 6.550 188,988 -0.11(-1.65%)
Apr 18, 2013 6.640 6.790 6.550 6.660 635,519 +0.08(+1.22%)
Apr 17, 2013 6.830 6.840 6.500 6.580 560,881 -0.25(-3.66%)
Apr 16, 2013 6.640 6.870 6.640 6.830 313,411 +0.13(+1.94%)
Apr 15, 2013 6.900 6.960 6.600 6.700 87,516 -0.20(-2.90%)
Apr 12, 2013 6.900 6.960 6.660 6.900 162,100 -0.02(-0.29%)
Apr 11, 2013 7.000 7.040 6.850 6.920 714,721 +0.06(+0.87%)
Apr 10, 2013 6.900 6.910 6.710 6.860 246,512 +0.06(+0.88%)
Apr 09, 2013 6.900 6.900 6.750 6.800 34,145 -0.10(-1.45%)
Apr 08, 2013 6.740 6.940 6.620 6.900 76,240 +0.15(+2.22%)
Apr 05, 2013 6.200 6.750 6.110 6.750 307,247 +0.49(+7.83%)
Apr 04, 2013 6.350 6.350 6.100 6.260 300,120 -0.18(-2.80%)
Apr 03, 2013 6.580 6.590 6.200 6.440 268,779 -0.11(-1.68%)
Apr 02, 2013 6.600 6.600 6.390 6.550 291,350 -0.05(-0.76%)
Apr 01, 2013 6.700 6.700 6.590 6.600 245,340 -0.05(-0.75%)
Mar 28, 2013 6.650 6.650 6.650 0 -0.06(-0.89%)
Mar 27, 2013 6.750 6.830 6.500 6.710 770,402 +0.04(+0.60%)
Mar 26, 2013 6.720 6.740 6.600 6.670 445,191 +0.05(+0.76%)
Mar 25, 2013 6.650 6.680 6.460 6.620 645,333 +0.07(+1.07%)
Mar 22, 2013 6.800 6.850 6.500 6.550 519,293 -0.16(-2.38%)
Mar 21, 2013 7.030 7.030 6.700 6.710 631,068 -0.20(-2.89%)
Mar 20, 2013 6.800 6.960 6.610 6.910 499,093 +0.10(+1.47%)
Mar 19, 2013 7.110 7.180 6.740 6.810 975,788 -0.35(-4.89%)
Mar 18, 2013 7.440 7.450 7.060 7.160 913,787 -0.01(-0.14%)
Mar 15, 2013 6.740 7.300 6.710 7.170 1,214,100 +0.57(+8.64%)
Mar 14, 2013 6.430 6.650 6.420 6.600 310,332 +0.12(+1.85%)
Mar 13, 2013 6.440 6.600 6.400 6.480 668,951 -0.02(-0.31%)
Mar 12, 2013 6.360 6.530 6.340 6.500 521,459 +0.04(+0.62%)
Mar 11, 2013 6.400 6.610 6.270 6.460 1,091,863 +0.03(+0.47%)
Mar 08, 2013 6.800 6.820 5.870 6.430 7,094,676 +0.69(+12.02%)
Mar 07, 2013 5.570 5.790 5.560 5.740 6,237,724 +0.21(+3.80%)
Mar 06, 2013 5.900 5.900 5.410 5.530 4,557,010 -0.28(-4.82%)
Mar 05, 2013 5.550 5.850 5.540 5.810 6,228,486 +0.29(+5.25%)
Mar 04, 2013 5.450 5.600 5.440 5.520 5,714,750 +0.12(+2.22%)
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.