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

Kelt Exploration Ltd (TSX: KEL )

6.400 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2015 7.460 7.680 7.420 7.570 354,495 +0.06(+0.80%)
Mar 30, 2015 7.480 7.550 7.240 7.510 601,563 +0.12(+1.62%)
Mar 27, 2015 7.580 7.580 7.280 7.390 277,589 -0.13(-1.73%)
Mar 26, 2015 7.510 7.640 7.350 7.520 488,505 +0.12(+1.62%)
Mar 25, 2015 7.180 7.440 7.160 7.400 335,094 +0.29(+4.08%)
Mar 24, 2015 7.150 7.250 7.120 7.110 420,514 +0.00(+0.00%)
Mar 23, 2015 7.050 7.210 7.050 7.110 493,894 +0.07(+0.99%)
Mar 20, 2015 7.120 7.230 7.020 7.040 431,900 +0.01(+0.14%)
Mar 19, 2015 7.150 7.300 7.030 7.030 927,739 -0.35(-4.74%)
Mar 18, 2015 6.840 7.430 6.730 7.380 2,464,602 +0.49(+7.11%)
Mar 17, 2015 6.810 7.050 6.810 6.890 2,872,614 -0.07(-1.01%)
Mar 16, 2015 7.040 7.130 6.910 6.960 852,129 -0.31(-4.26%)
Mar 13, 2015 7.350 7.360 7.070 7.270 615,336 -0.13(-1.76%)
Mar 12, 2015 7.730 7.730 7.350 7.400 1,116,852 -0.21(-2.76%)
Mar 11, 2015 7.330 7.800 7.330 7.610 1,154,630 +0.28(+3.82%)
Mar 10, 2015 7.510 7.620 7.230 7.330 1,226,570 -0.18(-2.40%)
Mar 09, 2015 7.660 7.820 7.430 7.510 588,094 -0.36(-4.57%)
Mar 06, 2015 8.150 8.150 7.810 7.870 964,163 -0.32(-3.91%)
Mar 05, 2015 8.270 8.300 8.040 8.190 1,089,808 -0.10(-1.21%)
Mar 04, 2015 8.220 7.870 8.290 677,764 +0.07(+0.85%)
Mar 03, 2015 8.250 8.220 1,322,168 +0.17(+2.11%)
Mar 02, 2015 8.120 8.240 8.030 8.050 1,368,246 -0.10(-1.23%)
Feb 27, 2015 8.060 8.190 8.030 8.150 608,497 +0.14(+1.75%)
Feb 26, 2015 8.090 8.010 914,331 -0.07(-0.87%)
Feb 25, 2015 7.910 8.100 7.850 8.080 516,405 +0.29(+3.72%)
Feb 24, 2015 7.880 7.920 7.750 7.790 2,499,595 +0.05(+0.65%)
Feb 23, 2015 7.890 7.890 7.540 7.740 4,686,546 -0.37(-4.56%)
Feb 20, 2015 8.130 8.310 8.030 8.110 876,456 +0.06(+0.75%)
Feb 19, 2015 7.710 8.390 7.530 8.050 895,204 +0.12(+1.51%)
Feb 18, 2015 8.250 8.350 7.930 7.930 578,996 -0.41(-4.92%)
Feb 17, 2015 8.060 8.340 7.810 8.340 411,185 +0.28(+3.47%)
Feb 13, 2015 8.060 8.060 8.060 0 +0.01(+0.12%)
Feb 12, 2015 7.990 8.130 7.830 8.050 2,214,395 +0.30(+3.87%)
Feb 11, 2015 7.500 7.980 7.360 7.750 871,369 +0.21(+2.79%)
Feb 10, 2015 7.400 7.540 7.240 7.540 1,283,426 +0.13(+1.75%)
Feb 09, 2015 6.870 7.480 6.830 7.410 1,969,711 +0.71(+10.60%)
Feb 06, 2015 6.750 6.830 6.640 6.700 1,017,507 +0.08(+1.21%)
Feb 05, 2015 6.610 6.760 6.560 6.620 1,296,869 +0.06(+0.91%)
Feb 04, 2015 6.900 6.970 6.480 6.560 1,122,429 -0.64(-8.89%)
Feb 03, 2015 6.900 7.480 6.900 7.200 1,406,061 +0.47(+6.98%)
Feb 02, 2015 6.380 6.780 6.250 6.730 532,875 +0.43(+6.83%)
Jan 30, 2015 5.900 6.330 5.790 6.300 788,990 +0.40(+6.78%)
Jan 29, 2015 5.960 6.010 5.800 5.900 1,216,838 +0.02(+0.34%)
Jan 28, 2015 6.380 6.380 5.800 5.880 1,315,524 -0.50(-7.84%)
Jan 27, 2015 6.330 6.560 6.200 6.380 622,695 +0.07(+1.11%)
Jan 26, 2015 6.350 6.400 6.170 6.310 343,866 -0.04(-0.63%)
Jan 23, 2015 6.160 6.600 6.050 6.350 926,401 +0.19(+3.08%)
Jan 22, 2015 6.160 451,307 -0.14(-2.22%)
Jan 21, 2015 6.400 6.550 6.260 6.300 429,626 +0.00(+0.00%)
Jan 20, 2015 6.650 6.660 6.120 6.300 570,225 -0.37(-5.55%)
Jan 19, 2015 6.710 6.730 6.450 6.670 526,731 +0.09(+1.37%)
Jan 16, 2015 6.260 6.750 6.260 6.580 583,864 +0.28(+4.44%)
Jan 15, 2015 6.220 6.300 437,238 -0.07(-1.10%)
Jan 14, 2015 5.950 6.370 5.900 6.370 643,885 +0.37(+6.17%)
Jan 13, 2015 5.900 6.065 5.850 6.000 765,834 +0.08(+1.35%)
Jan 12, 2015 6.200 6.200 5.810 5.920 497,607 -0.45(-7.06%)
Jan 09, 2015 6.460 6.480 6.310 6.370 231,730 -0.04(-0.62%)
Jan 08, 2015 6.510 6.660 6.330 6.410 244,060 +0.04(+0.63%)
Jan 07, 2015 6.630 6.750 6.320 6.370 542,746 -0.12(-1.85%)
Jan 06, 2015 6.800 6.810 6.470 6.490 761,458 -0.33(-4.84%)
Jan 05, 2015 7.080 7.090 6.780 6.820 458,770 -0.38(-5.28%)
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.