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

Kelt Exploration Ltd (TSX: KEL )

6.440 +0.070 (+1.10%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 23, 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 (%)
Dec 31, 2014 7.000 7.000 7.000 0 -0.14(-1.96%)
Dec 30, 2014 7.250 7.250 7.000 7.140 107,458 -0.11(-1.52%)
Dec 29, 2014 7.230 7.510 7.140 7.250 121,655 +0.06(+0.83%)
Dec 24, 2014 7.190 7.190 7.190 0 -0.21(-2.84%)
Dec 23, 2014 7.530 7.600 7.350 7.400 315,352 +0.04(+0.54%)
Dec 22, 2014 7.990 7.990 7.360 7.360 384,333 -0.64(-8.00%)
Dec 19, 2014 7.870 8.130 7.610 8.000 976,498 +0.14(+1.78%)
Dec 18, 2014 8.500 8.550 7.840 7.860 887,420 -0.37(-4.50%)
Dec 17, 2014 7.670 8.500 7.610 8.230 603,022 +0.57(+7.44%)
Dec 16, 2014 7.850 7.660 1,123,762 +0.42(+5.80%)
Dec 15, 2014 6.910 7.260 6.870 7.240 1,192,417 +0.38(+5.54%)
Dec 12, 2014 6.880 7.070 6.640 6.860 523,922 -0.02(-0.29%)
Dec 11, 2014 7.100 7.520 6.880 6.880 728,286 -0.19(-2.69%)
Dec 10, 2014 7.420 7.420 6.990 7.070 635,238 -0.45(-5.98%)
Dec 09, 2014 7.290 7.680 7.290 7.520 435,715 +0.18(+2.45%)
Dec 08, 2014 7.600 7.610 7.160 7.340 623,265 -0.65(-8.14%)
Dec 05, 2014 7.650 8.090 7.600 7.990 462,136 +0.26(+3.36%)
Dec 04, 2014 8.000 8.000 7.400 7.730 908,073 -0.33(-4.09%)
Dec 03, 2014 7.590 8.120 7.540 8.060 1,062,105 +0.60(+8.04%)
Dec 02, 2014 7.710 7.970 7.400 7.460 963,485 -0.27(-3.49%)
Dec 01, 2014 8.030 8.120 7.620 7.730 769,778 -0.45(-5.50%)
Nov 28, 2014 8.250 8.410 7.940 8.180 687,024 -0.07(-0.85%)
Nov 27, 2014 8.760 8.770 8.100 8.250 1,461,533 -0.69(-7.72%)
Nov 26, 2014 9.130 9.170 8.900 8.940 554,497 -0.18(-1.97%)
Nov 25, 2014 9.380 9.450 9.030 9.120 452,497 -0.18(-1.94%)
Nov 24, 2014 9.810 9.810 9.300 9.300 368,014 -0.46(-4.71%)
Nov 21, 2014 10.10 10.15 9.650 9.760 1,418,904 +0.03(+0.31%)
Nov 20, 2014 9.540 9.780 9.400 9.730 341,319 +0.35(+3.73%)
Nov 19, 2014 9.390 9.410 9.220 9.380 545,341 +0.15(+1.63%)
Nov 18, 2014 9.790 9.790 9.170 9.230 430,730 -0.43(-4.45%)
Nov 17, 2014 9.840 9.900 9.640 9.660 781,254 -0.01(-0.10%)
Nov 14, 2014 9.740 9.940 9.440 9.670 898,909 +0.02(+0.21%)
Nov 13, 2014 10.55 10.55 9.420 9.650 1,233,918 -0.93(-8.79%)
Nov 12, 2014 10.05 10.58 9.940 10.58 806,573 +0.44(+4.34%)
Nov 11, 2014 9.800 10.16 9.720 10.14 332,112 +0.28(+2.84%)
Nov 10, 2014 10.30 10.50 9.850 9.860 447,600 -0.37(-3.62%)
Nov 07, 2014 9.830 10.29 9.820 10.23 785,874 +0.45(+4.60%)
Nov 06, 2014 9.450 9.780 9.250 9.780 688,208 +0.32(+3.38%)
Nov 05, 2014 9.100 9.510 8.930 9.460 733,427 +0.56(+6.29%)
Nov 04, 2014 9.190 9.270 8.800 8.900 702,480 -0.49(-5.22%)
Nov 03, 2014 9.500 9.820 9.310 9.390 762,267 -0.10(-1.05%)
Oct 31, 2014 9.400 9.530 9.250 9.490 587,911 +0.13(+1.39%)
Oct 30, 2014 9.350 9.530 9.250 9.360 482,990 -0.04(-0.43%)
Oct 29, 2014 9.500 9.560 9.330 9.400 2,218,854 -0.04(-0.42%)
Oct 28, 2014 9.260 9.510 9.260 9.440 1,154,569 +0.14(+1.51%)
Oct 27, 2014 9.850 9.850 9.240 9.300 1,185,261 -0.67(-6.72%)
Oct 24, 2014 10.19 10.19 9.860 9.970 1,100,149 -0.24(-2.35%)
Oct 23, 2014 10.40 10.56 10.07 10.21 846,704 -0.09(-0.87%)
Oct 22, 2014 11.08 10.28 10.30 387,239 -0.60(-5.50%)
Oct 21, 2014 10.84 11.00 10.68 10.90 489,459 +0.20(+1.87%)
Oct 20, 2014 10.60 10.99 10.56 10.70 376,382 +0.11(+1.04%)
Oct 17, 2014 10.71 10.87 10.42 10.59 1,451,025 +0.29(+2.82%)
Oct 16, 2014 9.650 10.61 9.630 10.30 952,556 +0.47(+4.78%)
Oct 15, 2014 9.980 10.10 9.610 9.830 1,338,097 -0.37(-3.63%)
Oct 14, 2014 10.41 10.52 10.13 10.20 595,704 -0.43(-4.05%)
Oct 10, 2014 10.63 10.63 10.63 0 -0.16(-1.48%)
Oct 09, 2014 10.98 11.18 10.73 10.79 443,232 -0.35(-3.14%)
Oct 08, 2014 10.95 11.14 10.40 11.14 1,292,892 +0.11(+1.00%)
Oct 07, 2014 11.29 11.36 11.00 11.03 360,656 -0.27(-2.39%)
Oct 06, 2014 11.26 11.35 11.05 11.30 500,178 +0.02(+0.18%)
Oct 03, 2014 11.64 11.75 11.14 11.28 552,920 -0.18(-1.57%)
Oct 02, 2014 11.51 11.54 10.94 11.46 712,222 -0.20(-1.72%)
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.