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

Kelt Exploration Ltd (TSX: KEL )

6.070 +0.090 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2020 1.600 1.620 1.380 1.600 1,545,332 +0.12(+8.11%)
Apr 29, 2020 1.260 1.520 1.260 1.480 1,889,712 +0.30(+25.42%)
Apr 28, 2020 1.210 1.270 1.150 1.180 965,561 +0.05(+4.42%)
Apr 27, 2020 1.130 1.220 1.100 1.130 680,255 -0.06(-5.04%)
Apr 24, 2020 1.280 1.340 1.150 1.190 1,188,906 -0.05(-4.03%)
Apr 23, 2020 1.250 1.460 1.220 1.240 1,762,186 +0.03(+2.48%)
Apr 22, 2020 1.210 1.260 1.150 1.210 990,843 +0.10(+9.01%)
Apr 21, 2020 1.010 1.150 0.9900 1.110 1,025,979 +0.08(+7.77%)
Apr 20, 2020 0.9500 1.060 0.9300 1.030 1,234,537 +0.01(+0.98%)
Apr 17, 2020 0.9500 1.050 0.9500 1.020 2,498,323 +0.05(+5.15%)
Apr 16, 2020 1.070 1.070 0.9500 0.9700 1,375,243 -0.06(-5.83%)
Apr 15, 2020 1.040 1.080 0.9700 1.030 1,268,447 -0.11(-9.65%)
Apr 14, 2020 1.150 1.170 1.030 1.140 1,116,194 -0.04(-3.39%)
Apr 13, 2020 1.300 1.300 1.100 1.180 1,017,487 -0.07(-5.60%)
Apr 09, 2020 1.250 1.250 1.250 0 -0.05(-3.85%)
Apr 08, 2020 1.260 1.330 1.230 1.300 1,182,804 +0.05(+4.00%)
Apr 07, 2020 1.240 1.350 1.180 1.250 1,864,783 +0.07(+5.93%)
Apr 06, 2020 1.220 1.230 1.110 1.180 879,993 +0.06(+5.36%)
Apr 03, 2020 1.250 1.290 1.050 1.120 2,414,078 +0.04(+3.70%)
Apr 02, 2020 1.230 1.310 1.060 1.080 1,846,436 +0.06(+5.88%)
Apr 01, 2020 1.080 1.080 0.9800 1.020 1,017,120 -0.08(-7.27%)
Mar 31, 2020 0.9500 1.110 0.9400 1.100 739,633 +0.20(+22.22%)
Mar 30, 2020 0.9000 0.9500 0.8000 0.9000 894,479 +0.02(+2.27%)
Mar 27, 2020 0.9900 1.020 0.8600 0.8800 1,651,183 -0.17(-16.19%)
Mar 26, 2020 1.120 1.210 1.000 1.050 3,649,103 -0.07(-6.25%)
Mar 25, 2020 0.9200 1.180 0.8800 1.120 3,355,989 +0.19(+20.43%)
Mar 24, 2020 0.8700 0.9300 0.7800 0.9300 1,652,776 +0.11(+13.41%)
Mar 23, 2020 0.8300 0.8700 0.7700 0.8200 624,537 -0.04(-4.65%)
Mar 20, 2020 0.9400 0.9900 0.7800 0.8600 2,193,457 -0.04(-4.44%)
Mar 19, 2020 0.8000 0.9600 0.7500 0.9000 3,758,349 +0.10(+12.50%)
Mar 18, 2020 0.8900 0.9100 0.6700 0.8000 2,212,366 -0.15(-15.79%)
Mar 17, 2020 1.050 1.080 0.9100 0.9500 5,900,496 -0.11(-10.38%)
Mar 16, 2020 1.000 1.250 1.000 1.060 3,076,077 -0.26(-19.70%)
Mar 13, 2020 1.240 1.330 1.060 1.320 2,921,463 +0.19(+16.81%)
Mar 12, 2020 1.060 1.320 1.060 1.130 2,189,779 -0.14(-11.02%)
Mar 11, 2020 1.390 1.490 1.170 1.270 6,111,032 -0.18(-12.41%)
Mar 10, 2020 2.080 2.080 1.350 1.450 3,190,701 -0.17(-10.49%)
Mar 09, 2020 1.900 1.900 1.550 1.620 3,941,398 -0.99(-37.93%)
Mar 06, 2020 2.970 3.030 2.570 2.610 1,696,205 -0.45(-14.71%)
Mar 05, 2020 3.010 3.070 2.980 3.060 588,321 -0.03(-0.97%)
Mar 04, 2020 3.100 3.110 2.960 3.090 828,463 +0.05(+1.64%)
Mar 03, 2020 3.230 3.320 2.960 3.040 1,212,126 -0.20(-6.17%)
Mar 02, 2020 3.270 3.270 3.050 3.240 572,566 +0.04(+1.25%)
Feb 28, 2020 2.900 3.200 2.880 3.200 1,346,141 +0.08(+2.56%)
Feb 27, 2020 3.100 3.160 2.870 3.120 804,819 -0.08(-2.50%)
Feb 26, 2020 3.280 3.370 3.200 3.200 561,136 -0.08(-2.44%)
Feb 25, 2020 3.400 3.410 3.230 3.280 761,538 -0.14(-4.09%)
Feb 24, 2020 3.530 3.530 3.390 3.420 653,731 -0.29(-7.82%)
Feb 21, 2020 3.900 3.900 3.670 3.710 1,396,334 -0.22(-5.60%)
Feb 20, 2020 3.890 3.980 3.880 3.930 1,660,835 +0.06(+1.55%)
Feb 19, 2020 3.780 3.880 3.770 3.870 1,785,089 +0.10(+2.65%)
Feb 18, 2020 3.760 3.780 3.690 3.770 1,107,341 -0.01(-0.26%)
Feb 14, 2020 3.780 3.780 3.780 0 -0.07(-1.82%)
Feb 13, 2020 3.780 3.860 3.720 3.850 1,200,250 +0.07(+1.85%)
Feb 12, 2020 3.690 3.840 3.690 3.780 1,160,893 +0.13(+3.56%)
Feb 11, 2020 3.700 3.840 3.650 3.650 643,006 -0.02(-0.54%)
Feb 10, 2020 3.720 3.720 3.570 3.670 708,898 -0.08(-2.13%)
Feb 07, 2020 3.750 3.830 3.660 3.750 611,712 -0.08(-2.09%)
Feb 06, 2020 3.940 3.940 3.810 3.830 680,202 -0.10(-2.54%)
Feb 05, 2020 3.850 3.980 3.820 3.930 1,169,763 +0.20(+5.36%)
Feb 04, 2020 3.860 3.900 3.730 3.730 330,179 -0.06(-1.58%)
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.