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

Kelt Exploration Ltd (TSX: KEL )

6.360 +0.050 (+0.79%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 26, 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, 2020 3.810 3.870 3.720 3.800 505,733 -0.07(-1.81%)
Jan 30, 2020 3.850 3.990 3.750 3.870 1,196,817 -0.04(-1.02%)
Jan 29, 2020 3.970 4.050 3.890 3.910 605,260 -0.03(-0.76%)
Jan 28, 2020 3.960 4.030 3.910 3.940 473,201 +0.00(+0.00%)
Jan 27, 2020 3.960 4.010 3.860 3.940 905,165 -0.17(-4.14%)
Jan 24, 2020 4.100 4.160 4.050 4.110 405,528 +0.01(+0.24%)
Jan 23, 2020 4.010 4.150 3.950 4.100 773,398 -0.05(-1.20%)
Jan 22, 2020 4.140 4.170 4.010 4.150 1,344,028 -0.01(-0.24%)
Jan 21, 2020 4.250 4.270 4.110 4.160 880,317 -0.07(-1.65%)
Jan 20, 2020 4.250 4.250 4.160 4.230 209,475 -0.03(-0.70%)
Jan 17, 2020 4.370 4.410 4.230 4.260 392,906 -0.09(-2.07%)
Jan 16, 2020 4.340 4.530 4.300 4.350 468,669 +0.05(+1.16%)
Jan 15, 2020 4.370 4.390 4.270 4.300 642,326 -0.08(-1.83%)
Jan 14, 2020 4.380 4.420 4.330 4.380 673,361 +0.01(+0.23%)
Jan 13, 2020 4.320 4.410 4.210 4.370 648,329 +0.01(+0.23%)
Jan 10, 2020 4.520 4.520 4.330 4.360 928,705 -0.14(-3.11%)
Jan 09, 2020 4.500 4.580 4.330 4.500 830,616 +0.04(+0.90%)
Jan 08, 2020 4.670 4.710 4.300 4.460 2,186,856 -0.21(-4.50%)
Jan 07, 2020 4.920 4.920 4.610 4.670 1,075,142 -0.28(-5.66%)
Jan 06, 2020 4.900 5.000 4.850 4.950 740,445 +0.15(+3.13%)
Jan 03, 2020 4.850 4.960 4.750 4.800 561,859 +0.08(+1.69%)
Jan 02, 2020 4.860 4.870 4.670 4.720 332,731 -0.15(-3.08%)
Dec 31, 2019 4.870 4.870 4.870 0 +0.12(+2.53%)
Dec 30, 2019 4.820 4.930 4.740 4.750 337,851 -0.04(-0.84%)
Dec 27, 2019 4.820 4.860 4.730 4.790 253,995 -0.01(-0.21%)
Dec 24, 2019 4.800 4.800 4.800 0 +0.01(+0.21%)
Dec 23, 2019 4.670 4.860 4.670 4.790 508,841 +0.11(+2.35%)
Dec 20, 2019 4.750 4.750 4.590 4.680 729,079 -0.09(-1.89%)
Dec 19, 2019 4.750 4.870 4.730 4.770 403,048 +0.02(+0.42%)
Dec 18, 2019 4.730 4.820 4.590 4.750 584,040 +0.04(+0.85%)
Dec 17, 2019 4.550 4.780 4.530 4.710 2,381,772 +0.17(+3.74%)
Dec 16, 2019 4.600 4.600 4.490 4.540 1,421,549 +0.01(+0.22%)
Dec 13, 2019 4.510 4.610 4.460 4.530 835,629 +0.02(+0.44%)
Dec 12, 2019 4.450 4.550 4.450 4.510 1,260,670 +0.07(+1.58%)
Dec 11, 2019 4.480 4.480 4.380 4.440 469,714 -0.03(-0.67%)
Dec 10, 2019 4.430 4.570 4.390 4.470 267,124 +0.03(+0.68%)
Dec 09, 2019 4.430 4.600 4.400 4.440 400,937 -0.06(-1.33%)
Dec 06, 2019 4.370 4.550 4.330 4.500 903,962 +0.16(+3.69%)
Dec 05, 2019 4.210 4.460 4.190 4.340 1,828,583 +0.16(+3.83%)
Dec 04, 2019 3.900 4.220 3.870 4.180 1,256,156 +0.34(+8.85%)
Dec 03, 2019 3.830 3.840 3.710 3.840 373,808 +0.00(+0.00%)
Dec 02, 2019 3.900 3.920 3.810 3.840 583,142 -0.01(-0.26%)
Nov 29, 2019 3.840 3.930 3.830 3.850 329,826 -0.04(-1.03%)
Nov 28, 2019 3.930 3.940 3.840 3.890 264,111 -0.05(-1.27%)
Nov 27, 2019 3.890 3.950 3.790 3.940 361,144 +0.06(+1.55%)
Nov 26, 2019 4.000 4.010 3.830 3.880 746,181 -0.09(-2.27%)
Nov 25, 2019 3.820 4.070 3.720 3.970 2,204,436 +0.16(+4.20%)
Nov 22, 2019 3.730 3.850 3.690 3.810 622,235 +0.09(+2.42%)
Nov 21, 2019 3.590 3.770 3.510 3.720 1,008,334 +0.18(+5.08%)
Nov 20, 2019 3.350 3.590 3.300 3.540 866,283 +0.19(+5.67%)
Nov 19, 2019 3.370 3.400 3.270 3.350 426,378 -0.03(-0.89%)
Nov 18, 2019 3.450 3.450 3.360 3.380 607,456 -0.09(-2.59%)
Nov 15, 2019 3.390 3.520 3.330 3.470 327,668 +0.10(+2.97%)
Nov 14, 2019 3.430 3.430 3.330 3.370 475,768 -0.07(-2.03%)
Nov 13, 2019 3.500 3.500 3.380 3.440 468,222 -0.06(-1.71%)
Nov 12, 2019 3.530 3.570 3.470 3.500 565,912 +0.01(+0.29%)
Nov 11, 2019 3.450 3.500 3.320 3.490 442,901 +0.01(+0.29%)
Nov 08, 2019 3.150 3.530 3.040 3.480 1,203,195 +0.20(+6.10%)
Nov 07, 2019 3.300 3.330 3.220 3.280 1,015,825 +0.04(+1.23%)
Nov 06, 2019 3.230 3.280 3.160 3.240 375,732 -0.01(-0.31%)
Nov 05, 2019 3.250 3.430 3.230 3.250 1,029,961 +0.03(+0.93%)
Nov 04, 2019 3.020 3.230 3.000 3.220 758,083 +0.25(+8.42%)
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.