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

Kelt Exploration Ltd (TSX: KEL )

6.270 -0.130 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 28, 2014 8.250 8.410 7.940 8.180 687,024 -0.07(-0.85%)
Nov 27, 2014 8.760 8.770 8.100 8.250 1,461,533 -0.69(-7.72%)
Nov 26, 2014 9.130 9.170 8.900 8.940 554,497 -0.18(-1.97%)
Nov 25, 2014 9.380 9.450 9.030 9.120 452,497 -0.18(-1.94%)
Nov 24, 2014 9.810 9.810 9.300 9.300 368,014 -0.46(-4.71%)
Nov 21, 2014 10.10 10.15 9.650 9.760 1,418,904 +0.03(+0.31%)
Nov 20, 2014 9.540 9.780 9.400 9.730 341,319 +0.35(+3.73%)
Nov 19, 2014 9.390 9.410 9.220 9.380 545,341 +0.15(+1.63%)
Nov 18, 2014 9.790 9.790 9.170 9.230 430,730 -0.43(-4.45%)
Nov 17, 2014 9.840 9.900 9.640 9.660 781,254 -0.01(-0.10%)
Nov 14, 2014 9.740 9.940 9.440 9.670 898,909 +0.02(+0.21%)
Nov 13, 2014 10.55 10.55 9.420 9.650 1,233,918 -0.93(-8.79%)
Nov 12, 2014 10.05 10.58 9.940 10.58 806,573 +0.44(+4.34%)
Nov 11, 2014 9.800 10.16 9.720 10.14 332,112 +0.28(+2.84%)
Nov 10, 2014 10.30 10.50 9.850 9.860 447,600 -0.37(-3.62%)
Nov 07, 2014 9.830 10.29 9.820 10.23 785,874 +0.45(+4.60%)
Nov 06, 2014 9.450 9.780 9.250 9.780 688,208 +0.32(+3.38%)
Nov 05, 2014 9.100 9.510 8.930 9.460 733,427 +0.56(+6.29%)
Nov 04, 2014 9.190 9.270 8.800 8.900 702,480 -0.49(-5.22%)
Nov 03, 2014 9.500 9.820 9.310 9.390 762,267 -0.10(-1.05%)
Oct 31, 2014 9.400 9.530 9.250 9.490 587,911 +0.13(+1.39%)
Oct 30, 2014 9.350 9.530 9.250 9.360 482,990 -0.04(-0.43%)
Oct 29, 2014 9.500 9.560 9.330 9.400 2,218,854 -0.04(-0.42%)
Oct 28, 2014 9.260 9.510 9.260 9.440 1,154,569 +0.14(+1.51%)
Oct 27, 2014 9.850 9.850 9.240 9.300 1,185,261 -0.67(-6.72%)
Oct 24, 2014 10.19 10.19 9.860 9.970 1,100,149 -0.24(-2.35%)
Oct 23, 2014 10.40 10.56 10.07 10.21 846,704 -0.09(-0.87%)
Oct 22, 2014 11.08 10.28 10.30 387,239 -0.60(-5.50%)
Oct 21, 2014 10.84 11.00 10.68 10.90 489,459 +0.20(+1.87%)
Oct 20, 2014 10.60 10.99 10.56 10.70 376,382 +0.11(+1.04%)
Oct 17, 2014 10.71 10.87 10.42 10.59 1,451,025 +0.29(+2.82%)
Oct 16, 2014 9.650 10.61 9.630 10.30 952,556 +0.47(+4.78%)
Oct 15, 2014 9.980 10.10 9.610 9.830 1,338,097 -0.37(-3.63%)
Oct 14, 2014 10.41 10.52 10.13 10.20 595,704 -0.43(-4.05%)
Oct 10, 2014 10.63 10.63 10.63 0 -0.16(-1.48%)
Oct 09, 2014 10.98 11.18 10.73 10.79 443,232 -0.35(-3.14%)
Oct 08, 2014 10.95 11.14 10.40 11.14 1,292,892 +0.11(+1.00%)
Oct 07, 2014 11.29 11.36 11.00 11.03 360,656 -0.27(-2.39%)
Oct 06, 2014 11.26 11.35 11.05 11.30 500,178 +0.02(+0.18%)
Oct 03, 2014 11.64 11.75 11.14 11.28 552,920 -0.18(-1.57%)
Oct 02, 2014 11.51 11.54 10.94 11.46 712,222 -0.20(-1.72%)
Oct 01, 2014 12.03 12.17 11.59 11.66 391,864 -0.34(-2.83%)
Sep 30, 2014 12.27 12.31 11.90 12.00 237,732 -0.23(-1.88%)
Sep 29, 2014 12.05 12.30 11.84 12.23 523,032 +0.18(+1.49%)
Sep 26, 2014 12.00 12.21 11.99 12.05 586,012 +0.05(+0.42%)
Sep 25, 2014 12.55 12.60 11.93 12.00 500,177 -0.61(-4.84%)
Sep 24, 2014 12.30 12.61 12.02 12.61 559,784 +0.34(+2.77%)
Sep 23, 2014 12.39 12.60 12.15 12.27 1,014,525 -0.19(-1.52%)
Sep 22, 2014 12.64 12.64 12.27 12.46 629,558 -0.17(-1.35%)
Sep 19, 2014 12.95 12.95 12.44 12.63 582,358 -0.34(-2.62%)
Sep 18, 2014 12.86 12.97 12.81 12.97 1,061,809 +0.12(+0.93%)
Sep 17, 2014 12.84 12.91 12.78 12.85 546,323 +0.06(+0.47%)
Sep 16, 2014 12.87 13.00 12.72 12.79 217,991 -0.12(-0.93%)
Sep 15, 2014 12.80 13.03 12.76 12.91 388,864 -0.04(-0.31%)
Sep 12, 2014 12.78 12.99 12.74 12.95 353,262 +0.20(+1.57%)
Sep 11, 2014 12.94 13.01 12.65 12.75 504,545 -0.38(-2.89%)
Sep 10, 2014 13.22 13.22 12.95 13.13 164,037 -0.07(-0.53%)
Sep 09, 2014 13.09 13.37 13.09 13.20 537,877 +0.22(+1.69%)
Sep 08, 2014 12.95 13.07 12.95 12.98 634,062 -0.05(-0.38%)
Sep 05, 2014 12.88 13.09 12.75 13.03 451,280 +0.10(+0.77%)
Sep 04, 2014 13.22 13.28 12.75 12.93 407,783 -0.30(-2.27%)
Sep 03, 2014 13.40 13.45 13.14 13.23 159,022 -0.14(-1.05%)
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.