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 (%)
Apr 29, 2016 4.750 5.040 4.730 4.840 3,592,886 +0.12(+2.54%)
Apr 28, 2016 4.580 4.990 4.470 4.720 2,886,611 +0.10(+2.16%)
Apr 27, 2016 4.630 4.800 4.540 4.620 1,363,895 +0.12(+2.67%)
Apr 26, 2016 4.440 4.620 4.390 4.500 2,985,644 +0.15(+3.45%)
Apr 25, 2016 4.250 4.530 4.250 4.350 651,547 -0.14(-3.12%)
Apr 22, 2016 4.450 4.680 4.380 4.490 1,795,480 +0.16(+3.70%)
Apr 21, 2016 4.290 4.440 4.120 4.330 2,051,017 +0.08(+1.88%)
Apr 20, 2016 4.000 4.340 4.000 4.250 2,206,274 +0.12(+2.91%)
Apr 19, 2016 3.840 4.130 3.800 4.130 2,334,691 +0.30(+7.83%)
Apr 18, 2016 3.670 4.010 3.550 3.830 1,040,169 +0.00(+0.00%)
Apr 15, 2016 3.880 3.890 3.760 3.830 468,936 -0.10(-2.54%)
Apr 14, 2016 4.070 4.130 3.850 3.930 778,135 -0.18(-4.38%)
Apr 13, 2016 4.150 4.260 4.080 4.110 1,500,104 -0.05(-1.20%)
Apr 12, 2016 3.980 4.245 3.920 4.160 1,758,942 +0.26(+6.67%)
Apr 11, 2016 3.900 4.010 3.850 3.900 1,609,994 +0.12(+3.17%)
Apr 08, 2016 3.710 3.820 3.600 3.780 2,627,859 +0.26(+7.39%)
Apr 07, 2016 3.640 3.690 3.500 3.520 815,793 -0.12(-3.30%)
Apr 06, 2016 3.530 3.690 3.500 3.640 1,103,747 +0.17(+4.90%)
Apr 05, 2016 3.520 3.595 3.420 3.470 1,371,355 -0.07(-1.98%)
Apr 04, 2016 3.780 3.780 3.510 3.540 846,730 -0.17(-4.58%)
Apr 01, 2016 3.850 3.850 3.700 3.710 946,462 -0.25(-6.31%)
Mar 31, 2016 3.990 4.090 3.910 3.960 886,001 -0.01(-0.25%)
Mar 30, 2016 4.060 4.220 3.950 3.970 1,433,398 +0.02(+0.51%)
Mar 29, 2016 3.830 4.010 3.730 3.950 625,859 +0.03(+0.77%)
Mar 28, 2016 4.050 4.050 3.890 3.920 734,616 -0.14(-3.45%)
Mar 24, 2016 4.060 4.060 4.060 0 +0.10(+2.53%)
Mar 23, 2016 4.240 4.330 3.870 3.960 2,125,658 -0.43(-9.79%)
Mar 22, 2016 4.230 4.470 4.170 4.390 1,158,472 +0.10(+2.33%)
Mar 21, 2016 4.200 4.330 4.190 4.290 798,416 +0.04(+0.94%)
Mar 18, 2016 4.360 4.470 4.160 4.250 1,035,337 -0.01(-0.23%)
Mar 17, 2016 4.090 4.280 4.040 4.260 660,723 +0.27(+6.77%)
Mar 16, 2016 3.840 4.020 3.840 3.990 1,853,382 +0.21(+5.56%)
Mar 15, 2016 3.920 3.930 3.570 3.780 2,074,928 -0.23(-5.74%)
Mar 14, 2016 3.980 4.070 3.830 4.010 1,627,063 -0.07(-1.72%)
Mar 11, 2016 3.920 4.250 3.920 4.080 1,645,295 +0.21(+5.43%)
Mar 10, 2016 3.790 3.990 3.720 3.870 1,903,499 +0.10(+2.65%)
Mar 09, 2016 3.930 4.000 3.710 3.770 1,568,519 -0.07(-1.82%)
Mar 08, 2016 4.250 4.290 3.800 3.840 2,271,711 -0.40(-9.43%)
Mar 07, 2016 4.400 4.490 4.220 4.240 5,079,619 +0.00(+0.00%)
Mar 04, 2016 4.120 4.200 4.050 4.240 1,502,450 +0.20(+4.95%)
Mar 03, 2016 3.890 4.200 3.780 4.040 3,146,454 +0.14(+3.59%)
Mar 02, 2016 3.620 3.915 3.600 3.900 1,815,055 +0.26(+7.14%)
Mar 01, 2016 3.680 3.680 3.490 3.640 2,263,323 +0.05(+1.39%)
Feb 29, 2016 3.500 3.620 3.370 3.590 1,521,647 +0.17(+4.97%)
Feb 26, 2016 3.470 3.530 3.350 3.420 1,349,361 +0.10(+3.01%)
Feb 25, 2016 3.350 3.410 3.205 3.320 584,505 -0.09(-2.64%)
Feb 24, 2016 3.080 3.475 3.070 3.410 692,302 +0.21(+6.56%)
Feb 23, 2016 3.380 3.390 3.150 3.200 486,955 -0.20(-5.88%)
Feb 22, 2016 3.310 3.490 3.270 3.400 991,453 +0.30(+9.68%)
Feb 19, 2016 3.120 3.200 3.020 3.100 434,653 -0.10(-3.13%)
Feb 18, 2016 3.460 3.460 3.200 3.200 919,609 -0.15(-4.48%)
Feb 17, 2016 3.050 3.370 3.040 3.350 876,659 +0.33(+10.93%)
Feb 16, 2016 3.150 3.150 2.810 3.020 1,685,094 -0.06(-1.95%)
Feb 12, 2016 3.080 3.080 3.080 0 +0.05(+1.65%)
Feb 11, 2016 3.020 3.120 2.980 3.030 1,944,100 -0.05(-1.62%)
Feb 10, 2016 3.070 3.080 1,180,203 -0.22(-6.67%)
Feb 09, 2016 3.520 3.520 3.260 3.300 783,892 -0.29(-8.08%)
Feb 08, 2016 3.740 3.920 3.540 3.590 782,841 -0.16(-4.27%)
Feb 05, 2016 3.670 3.790 3.500 3.750 995,783 +0.09(+2.46%)
Feb 04, 2016 3.680 3.780 3.510 3.660 851,509 +0.05(+1.39%)
Feb 03, 2016 3.550 3.650 3.310 3.610 980,001 +0.16(+4.64%)
Feb 02, 2016 3.590 3.590 3.420 3.450 785,670 -0.27(-7.26%)
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.