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 (%)
Jan 31, 2019 4.650 4.660 4.450 4.510 1,811,962 -0.14(-3.01%)
Jan 30, 2019 4.640 4.740 4.520 4.650 1,663,011 +0.06(+1.31%)
Jan 29, 2019 4.660 4.770 4.540 4.590 1,240,013 -0.03(-0.65%)
Jan 28, 2019 4.510 4.630 4.440 4.620 603,414 +0.00(+0.00%)
Jan 25, 2019 4.750 4.790 4.600 4.620 1,449,604 -0.12(-2.53%)
Jan 24, 2019 4.630 4.800 4.540 4.740 1,150,959 +0.11(+2.38%)
Jan 23, 2019 4.680 4.710 4.530 4.630 794,262 +0.00(+0.00%)
Jan 22, 2019 4.740 4.750 4.580 4.630 916,342 -0.19(-3.94%)
Jan 21, 2019 4.900 4.940 4.790 4.820 206,573 -0.06(-1.23%)
Jan 18, 2019 4.880 4.970 4.830 4.880 719,683 +0.01(+0.21%)
Jan 17, 2019 4.920 4.930 4.730 4.870 881,047 -0.09(-1.81%)
Jan 16, 2019 4.920 4.970 4.770 4.960 820,377 +0.07(+1.43%)
Jan 15, 2019 4.870 4.970 4.850 4.890 992,725 +0.07(+1.45%)
Jan 14, 2019 4.930 5.000 4.790 4.820 667,303 -0.14(-2.82%)
Jan 11, 2019 5.000 5.060 4.900 4.960 1,272,454 -0.11(-2.17%)
Jan 10, 2019 5.010 5.150 4.950 5.070 1,550,564 -0.01(-0.20%)
Jan 09, 2019 4.870 5.150 4.860 5.080 3,050,946 +0.32(+6.72%)
Jan 08, 2019 5.030 5.050 4.700 4.760 1,424,871 -0.17(-3.45%)
Jan 07, 2019 4.970 5.070 4.820 4.930 1,662,494 +0.01(+0.20%)
Jan 04, 2019 4.750 5.010 4.670 4.920 3,470,317 +0.30(+6.49%)
Jan 03, 2019 4.700 4.790 4.570 4.620 1,317,772 -0.06(-1.28%)
Jan 02, 2019 4.520 4.870 4.440 4.680 1,072,554 +0.04(+0.86%)
Dec 31, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Dec 28, 2018 4.390 4.740 4.390 4.640 1,433,937 +0.24(+5.45%)
Dec 27, 2018 4.120 4.400 4.120 4.400 730,681 +0.36(+8.91%)
Dec 24, 2018 4.040 4.040 4.040 0 -0.15(-3.58%)
Dec 21, 2018 4.360 4.400 4.150 4.190 1,324,669 -0.20(-4.56%)
Dec 20, 2018 4.410 4.600 4.290 4.390 1,432,258 -0.04(-0.90%)
Dec 19, 2018 4.350 4.480 4.290 4.430 4,281,598 +0.14(+3.26%)
Dec 18, 2018 4.450 4.450 4.260 4.290 1,454,677 -0.13(-2.94%)
Dec 17, 2018 4.520 4.570 4.380 4.420 1,189,863 -0.09(-2.00%)
Dec 14, 2018 4.510 4.730 4.470 4.510 2,256,954 -0.16(-3.43%)
Dec 13, 2018 4.450 4.730 4.270 4.670 1,984,744 +0.25(+5.66%)
Dec 12, 2018 4.250 4.610 4.190 4.420 1,525,076 +0.30(+7.28%)
Dec 11, 2018 4.130 4.190 3.980 4.120 1,961,305 +0.08(+1.98%)
Dec 10, 2018 4.180 4.270 3.970 4.040 1,064,120 -0.17(-4.04%)
Dec 07, 2018 4.300 4.410 4.160 4.210 910,895 +0.06(+1.45%)
Dec 06, 2018 4.120 4.190 4.040 4.150 837,760 -0.11(-2.58%)
Dec 05, 2018 4.280 4.350 4.170 4.260 808,121 +0.00(+0.00%)
Dec 04, 2018 4.610 4.690 4.240 4.260 1,031,000 -0.32(-6.99%)
Dec 03, 2018 4.720 4.880 4.490 4.580 1,604,643 +0.20(+4.57%)
Nov 30, 2018 4.470 4.490 4.180 4.380 1,744,247 -0.11(-2.45%)
Nov 29, 2018 4.300 4.540 4.290 4.490 996,898 +0.21(+4.91%)
Nov 28, 2018 4.430 4.500 4.240 4.280 1,746,486 -0.15(-3.39%)
Nov 27, 2018 4.550 4.620 4.400 4.430 957,167 -0.15(-3.28%)
Nov 26, 2018 4.660 4.780 4.530 4.580 1,779,367 -0.05(-1.08%)
Nov 23, 2018 4.850 4.850 4.490 4.630 1,208,783 -0.35(-7.03%)
Nov 22, 2018 5.000 5.040 4.900 4.980 508,111 -0.05(-0.99%)
Nov 21, 2018 4.860 5.110 4.800 5.030 921,859 +0.26(+5.45%)
Nov 20, 2018 4.840 4.900 4.700 4.770 860,599 -0.16(-3.25%)
Nov 19, 2018 4.820 4.940 4.680 4.930 1,059,516 +0.09(+1.86%)
Nov 16, 2018 4.910 4.920 4.660 4.840 1,035,329 -0.01(-0.21%)
Nov 15, 2018 4.750 4.950 4.700 4.850 652,658 +0.12(+2.54%)
Nov 14, 2018 4.820 4.970 4.550 4.730 2,077,925 -0.02(-0.42%)
Nov 13, 2018 5.000 5.090 4.690 4.750 2,041,240 -0.28(-5.57%)
Nov 12, 2018 5.290 5.350 5.020 5.030 2,592,198 -0.17(-3.27%)
Nov 09, 2018 5.560 5.560 4.870 5.200 4,906,542 -0.54(-9.41%)
Nov 08, 2018 5.960 5.960 5.710 5.740 791,828 -0.24(-4.01%)
Nov 07, 2018 6.110 6.150 5.950 5.980 423,332 -0.06(-0.99%)
Nov 06, 2018 6.230 6.300 5.980 6.040 469,593 -0.16(-2.58%)
Nov 05, 2018 6.030 6.270 6.030 6.200 552,208 +0.23(+3.85%)
Nov 02, 2018 6.210 6.310 5.860 5.970 613,779 -0.24(-3.86%)
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.