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

Kelt Exploration Ltd (TSX: KEL )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2017 5.910 6.080 5.830 6.020 500,753 +0.16(+2.73%)
Aug 30, 2017 5.750 5.890 5.720 5.860 225,991 +0.06(+1.03%)
Aug 29, 2017 5.770 5.810 5.690 5.800 224,115 +0.01(+0.17%)
Aug 28, 2017 5.900 5.910 5.710 5.790 348,107 -0.10(-1.70%)
Aug 25, 2017 5.840 5.900 5.800 5.890 120,114 +0.06(+1.03%)
Aug 24, 2017 5.920 5.950 5.760 5.830 359,129 -0.12(-2.02%)
Aug 23, 2017 6.000 6.000 5.910 5.950 537,909 -0.04(-0.67%)
Aug 22, 2017 6.050 6.080 5.950 5.990 283,900 -0.01(-0.17%)
Aug 21, 2017 6.290 6.290 5.970 6.000 305,114 -0.30(-4.76%)
Aug 18, 2017 6.150 6.350 6.080 6.300 967,019 +0.17(+2.77%)
Aug 17, 2017 6.050 6.270 6.020 6.130 658,438 +0.05(+0.82%)
Aug 16, 2017 6.090 6.170 6.070 6.080 414,700 -0.01(-0.16%)
Aug 15, 2017 5.930 6.165 5.870 6.090 524,215 +0.15(+2.53%)
Aug 14, 2017 6.030 6.110 5.940 5.940 476,133 -0.09(-1.49%)
Aug 11, 2017 5.910 6.060 5.910 6.030 364,766 +0.10(+1.69%)
Aug 10, 2017 6.050 6.070 5.930 5.930 302,392 -0.12(-1.98%)
Aug 09, 2017 6.250 6.380 6.030 6.050 679,421 -0.20(-3.20%)
Aug 08, 2017 6.300 6.400 6.180 6.250 282,690 -0.12(-1.88%)
Aug 04, 2017 6.300 6.440 6.260 6.370 386,326 +0.04(+0.63%)
Aug 03, 2017 6.730 6.750 6.290 6.330 666,612 -0.37(-5.52%)
Aug 02, 2017 6.630 6.730 6.590 6.700 575,509 +0.05(+0.75%)
Aug 01, 2017 6.600 6.710 6.490 6.650 616,044 -0.04(-0.60%)
Jul 31, 2017 6.760 6.540 6.690 337,211 -0.03(-0.45%)
Jul 28, 2017 6.890 6.960 6.700 6.720 374,313 -0.13(-1.90%)
Jul 27, 2017 6.830 6.940 6.800 6.850 477,857 -0.02(-0.29%)
Jul 26, 2017 6.640 7.000 6.590 6.870 1,298,373 +0.31(+4.73%)
Jul 25, 2017 6.500 6.710 6.500 6.560 747,034 +0.16(+2.50%)
Jul 24, 2017 6.390 6.410 6.350 6.400 226,133 +0.06(+0.95%)
Jul 21, 2017 6.450 6.450 6.330 6.340 277,820 -0.13(-2.01%)
Jul 20, 2017 6.570 6.620 6.450 6.470 749,933 -0.03(-0.46%)
Jul 19, 2017 6.100 6.530 6.100 6.500 778,064 +0.34(+5.52%)
Jul 18, 2017 6.140 6.170 6.060 6.160 563,915 +0.07(+1.15%)
Jul 17, 2017 6.110 6.110 6.000 6.090 1,323,620 +0.01(+0.16%)
Jul 14, 2017 6.110 6.145 6.050 6.080 169,159 -0.01(-0.16%)
Jul 13, 2017 6.100 6.120 5.990 6.090 221,959 +0.00(+0.00%)
Jul 12, 2017 6.080 6.230 6.020 6.090 694,613 +0.13(+2.18%)
Jul 11, 2017 5.900 5.970 5.790 5.960 466,095 +0.07(+1.19%)
Jul 10, 2017 5.780 5.940 5.750 5.890 541,454 +0.09(+1.55%)
Jul 07, 2017 5.960 5.970 5.790 5.800 330,098 -0.21(-3.49%)
Jul 06, 2017 6.200 6.290 5.990 6.010 1,138,954 -0.12(-1.96%)
Jul 05, 2017 6.270 6.280 6.020 6.130 608,196 -0.14(-2.23%)
Jul 04, 2017 6.390 6.390 6.270 6.270 194,922 -0.01(-0.16%)
Jul 03, 2017 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Jun 30, 2017 6.180 6.330 6.135 6.280 596,442 +0.10(+1.62%)
Jun 29, 2017 6.130 6.280 6.120 6.180 1,535,598 +0.15(+2.49%)
Jun 28, 2017 5.940 6.060 5.870 6.030 473,817 +0.09(+1.52%)
Jun 27, 2017 5.930 6.050 5.900 5.940 881,461 +0.05(+0.85%)
Jun 26, 2017 5.970 6.000 5.830 5.890 439,031 -0.06(-1.01%)
Jun 23, 2017 5.780 5.970 5.730 5.950 786,592 +0.20(+3.48%)
Jun 22, 2017 5.770 5.830 5.720 5.750 336,052 +0.03(+0.52%)
Jun 21, 2017 5.800 5.910 5.650 5.720 875,894 -0.09(-1.55%)
Jun 20, 2017 5.720 5.880 5.560 5.810 698,605 -0.03(-0.51%)
Jun 19, 2017 5.880 5.980 5.820 5.840 352,063 -0.10(-1.68%)
Jun 16, 2017 5.930 5.970 5.830 5.940 539,205 +0.04(+0.68%)
Jun 15, 2017 6.000 6.080 5.850 5.900 615,836 -0.15(-2.48%)
Jun 14, 2017 6.370 6.400 6.030 6.050 1,232,693 -0.38(-5.91%)
Jun 13, 2017 6.380 6.440 6.290 6.430 323,506 +0.05(+0.78%)
Jun 12, 2017 6.380 6.450 6.340 6.380 484,425 +0.06(+0.95%)
Jun 09, 2017 6.220 6.350 6.180 6.320 1,079,796 +0.12(+1.94%)
Jun 08, 2017 6.120 6.300 6.120 6.200 421,998 +0.05(+0.81%)
Jun 07, 2017 6.360 6.430 6.130 6.150 830,891 -0.27(-4.21%)
Jun 06, 2017 6.200 6.420 6.180 6.420 345,543 +0.21(+3.38%)
Jun 05, 2017 6.190 6.280 6.140 6.210 489,221 -0.04(-0.64%)
Jun 02, 2017 6.350 6.350 6.190 6.250 397,412 -0.15(-2.34%)
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.