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

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
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 (%)
Feb 28, 2014 11.50 11.90 11.45 11.82 919,871 +0.32(+2.78%)
Feb 27, 2014 11.50 11.57 11.37 11.50 517,847 +0.00(+0.00%)
Feb 26, 2014 11.75 11.75 11.37 11.50 502,230 -0.25(-2.13%)
Feb 25, 2014 11.65 11.77 11.47 11.75 270,652 +0.13(+1.12%)
Feb 24, 2014 11.69 11.73 11.62 11.62 542,486 -0.02(-0.17%)
Feb 21, 2014 11.82 11.89 11.55 11.64 420,527 -0.13(-1.10%)
Feb 20, 2014 11.62 11.77 11.57 11.77 389,206 +0.08(+0.68%)
Feb 19, 2014 11.46 11.80 11.45 11.69 114,936 +0.23(+2.01%)
Feb 18, 2014 11.48 11.55 11.33 11.46 155,134 -0.04(-0.35%)
Feb 14, 2014 11.50 11.50 11.50 0 +0.04(+0.35%)
Feb 13, 2014 11.20 11.54 11.03 11.46 574,057 +0.28(+2.50%)
Feb 12, 2014 10.97 11.26 10.97 11.18 1,175,188 +0.28(+2.57%)
Feb 11, 2014 11.00 11.10 10.76 10.90 779,778 -0.03(-0.27%)
Feb 10, 2014 11.12 11.12 10.86 10.93 485,429 -0.16(-1.44%)
Feb 07, 2014 11.10 11.14 11.00 11.09 231,580 +0.08(+0.73%)
Feb 06, 2014 10.74 11.09 10.67 11.01 963,988 +0.31(+2.90%)
Feb 05, 2014 10.77 10.77 10.65 10.70 1,286,050 -0.03(-0.28%)
Feb 04, 2014 10.48 10.84 10.48 10.73 1,658,431 +0.33(+3.17%)
Feb 03, 2014 10.78 10.80 10.33 10.40 613,471 -0.40(-3.70%)
Jan 31, 2014 10.75 10.82 10.70 10.80 445,994 +0.03(+0.28%)
Jan 30, 2014 10.87 10.87 10.65 10.77 558,193 -0.05(-0.46%)
Jan 29, 2014 10.67 10.82 10.42 10.82 201,271 +0.06(+0.56%)
Jan 28, 2014 10.67 10.98 10.66 10.76 286,017 +0.13(+1.22%)
Jan 27, 2014 10.73 10.92 10.40 10.63 0 -0.17(-1.57%)
Jan 24, 2014 11.19 11.21 10.78 10.80 601,167 -0.25(-2.26%)
Jan 23, 2014 11.10 11.15 10.95 11.05 455,157 -0.01(-0.09%)
Jan 22, 2014 10.98 11.13 10.89 11.06 2,663,879 +0.29(+2.69%)
Jan 21, 2014 10.62 10.85 10.58 10.77 278,448 +0.21(+1.99%)
Jan 20, 2014 10.75 10.75 10.44 10.56 421,449 -0.18(-1.68%)
Jan 17, 2014 10.38 10.74 10.35 10.74 800,232 +0.41(+3.97%)
Jan 16, 2014 10.28 10.58 10.10 10.33 313,335 +0.16(+1.57%)
Jan 15, 2014 9.790 10.18 9.790 10.17 1,073,839 +0.38(+3.88%)
Jan 14, 2014 9.710 9.800 9.670 9.790 61,047 +0.14(+1.45%)
Jan 13, 2014 9.720 9.780 9.600 9.650 87,040 -0.03(-0.31%)
Jan 10, 2014 9.570 9.690 9.570 9.680 50,479 +0.10(+1.04%)
Jan 09, 2014 9.730 9.760 9.510 9.580 142,345 -0.11(-1.14%)
Jan 08, 2014 9.750 9.750 9.590 9.690 185,962 -0.10(-1.02%)
Jan 07, 2014 9.600 9.810 9.600 9.790 328,210 +0.23(+2.41%)
Jan 06, 2014 9.610 9.770 9.460 9.560 306,979 -0.03(-0.31%)
Jan 03, 2014 9.570 9.630 9.480 9.590 162,331 +0.05(+0.52%)
Jan 02, 2014 9.400 9.550 9.380 9.540 99,276 +0.14(+1.49%)
Dec 31, 2013 9.400 9.400 9.400 0 -0.03(-0.32%)
Dec 30, 2013 9.410 9.500 9.400 9.430 72,955 +0.05(+0.53%)
Dec 27, 2013 9.420 9.570 9.380 9.380 47,494 -0.07(-0.74%)
Dec 24, 2013 9.450 9.450 9.450 0 -0.06(-0.63%)
Dec 23, 2013 9.550 9.550 9.400 9.510 41,132 -0.06(-0.63%)
Dec 20, 2013 9.690 9.740 9.500 9.570 78,146 -0.11(-1.14%)
Dec 19, 2013 9.550 9.720 9.520 9.680 229,397 +0.15(+1.57%)
Dec 18, 2013 9.490 9.600 9.350 9.530 173,251 +0.09(+0.95%)
Dec 17, 2013 9.410 9.520 9.380 9.440 573,106 +0.09(+0.96%)
Dec 16, 2013 9.450 9.490 9.340 9.350 172,943 -0.03(-0.32%)
Dec 13, 2013 9.430 9.430 9.250 9.380 65,303 -0.02(-0.21%)
Dec 12, 2013 9.540 9.540 9.220 9.400 84,675 +0.13(+1.40%)
Dec 11, 2013 9.490 9.490 9.220 9.270 161,929 -0.16(-1.70%)
Dec 10, 2013 9.430 9.730 9.390 9.430 95,814 -0.04(-0.42%)
Dec 09, 2013 9.500 9.500 9.400 9.470 60,557 +0.04(+0.42%)
Dec 06, 2013 9.630 9.630 9.420 9.430 181,780 -0.07(-0.74%)
Dec 05, 2013 9.280 9.600 9.230 9.500 582,636 +0.22(+2.37%)
Dec 04, 2013 9.160 9.350 9.160 9.280 569,646 +0.22(+2.43%)
Dec 03, 2013 8.870 9.100 8.870 9.060 249,038 +0.15(+1.68%)
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.