Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 13.86 13.88 13.61 13.77 221,592 -0.07(-0.51%)
Apr 29, 2014 13.77 14.05 13.77 13.84 139,098 +0.05(+0.36%)
Apr 28, 2014 13.75 13.99 13.61 13.79 1,224,955 +0.10(+0.73%)
Apr 25, 2014 13.62 13.88 13.51 13.69 417,991 -0.02(-0.15%)
Apr 24, 2014 13.65 13.93 13.65 13.71 737,363 +0.04(+0.29%)
Apr 23, 2014 13.55 13.81 13.53 13.67 220,545 +0.07(+0.51%)
Apr 22, 2014 13.67 13.75 13.53 13.60 254,612 -0.14(-1.02%)
Apr 21, 2014 14.04 14.05 13.70 13.74 513,962 -0.06(-0.43%)
Apr 17, 2014 13.80 13.80 13.80 0 +0.49(+3.68%)
Apr 16, 2014 13.10 13.40 12.99 13.31 330,741 +0.41(+3.18%)
Apr 15, 2014 13.03 13.42 12.82 12.90 545,396 -0.21(-1.60%)
Apr 14, 2014 12.96 13.18 12.88 13.11 248,269 +0.17(+1.31%)
Apr 11, 2014 12.81 12.98 12.79 12.94 138,359 +0.07(+0.54%)
Apr 10, 2014 12.95 13.12 12.76 12.87 790,770 -0.08(-0.62%)
Apr 09, 2014 12.82 13.01 12.71 12.95 328,198 +0.14(+1.09%)
Apr 08, 2014 12.69 12.86 12.69 12.81 377,572 +0.10(+0.79%)
Apr 07, 2014 13.03 13.08 12.67 12.71 399,839 -0.29(-2.23%)
Apr 04, 2014 13.00 13.15 12.92 13.00 510,900 +0.02(+0.15%)
Apr 03, 2014 12.98 13.02 12.87 12.98 209,746 -0.02(-0.15%)
Apr 02, 2014 12.83 13.02 12.79 13.00 324,865 +0.17(+1.33%)
Apr 01, 2014 12.85 12.88 12.62 12.83 225,767 -0.02(-0.16%)
Mar 31, 2014 12.90 12.91 12.80 12.85 378,285 +0.03(+0.23%)
Mar 28, 2014 12.97 12.97 12.82 12.82 159,580 -0.10(-0.77%)
Mar 27, 2014 12.85 12.95 12.75 12.92 620,535 +0.10(+0.78%)
Mar 26, 2014 12.83 13.08 12.82 12.82 812,547 -0.01(-0.08%)
Mar 25, 2014 12.30 12.86 12.25 12.83 681,132 +0.48(+3.89%)
Mar 24, 2014 12.31 12.49 12.22 12.35 569,027 +0.13(+1.06%)
Mar 21, 2014 12.45 12.51 12.22 12.22 3,937,173 -0.18(-1.45%)
Mar 20, 2014 12.50 12.55 12.36 12.40 309,776 -0.09(-0.72%)
Mar 19, 2014 12.51 12.68 12.42 12.49 319,456 -0.01(-0.08%)
Mar 18, 2014 12.50 12.55 12.46 12.50 611,882 +0.01(+0.08%)
Mar 17, 2014 12.35 12.50 12.28 12.49 423,009 +0.14(+1.13%)
Mar 14, 2014 12.25 12.37 12.16 12.35 487,205 +0.12(+0.98%)
Mar 13, 2014 12.17 12.35 12.13 12.23 362,249 +0.03(+0.25%)
Mar 12, 2014 12.24 12.27 12.06 12.20 341,730 -0.08(-0.65%)
Mar 11, 2014 12.20 12.33 12.14 12.28 453,217 +0.09(+0.74%)
Mar 10, 2014 12.41 12.41 12.12 12.19 316,527 -0.16(-1.30%)
Mar 07, 2014 12.32 12.48 12.20 12.35 452,580 +0.20(+1.65%)
Mar 06, 2014 12.40 12.45 12.05 12.15 516,440 -0.19(-1.54%)
Mar 05, 2014 11.91 12.46 11.88 12.34 1,298,864 +0.19(+1.56%)
Mar 04, 2014 12.30 12.30 11.97 12.15 1,154,206 -0.12(-0.98%)
Mar 03, 2014 11.80 12.27 11.70 12.27 579,842 +0.45(+3.81%)
Feb 28, 2014 11.50 11.90 11.45 11.82 919,871 +0.32(+2.78%)
Feb 27, 2014 11.50 11.57 11.37 11.50 517,847 +0.00(+0.00%)
Feb 26, 2014 11.75 11.75 11.37 11.50 502,230 -0.25(-2.13%)
Feb 25, 2014 11.65 11.77 11.47 11.75 270,652 +0.13(+1.12%)
Feb 24, 2014 11.69 11.73 11.62 11.62 542,486 -0.02(-0.17%)
Feb 21, 2014 11.82 11.89 11.55 11.64 420,527 -0.13(-1.10%)
Feb 20, 2014 11.62 11.77 11.57 11.77 389,206 +0.08(+0.68%)
Feb 19, 2014 11.46 11.80 11.45 11.69 114,936 +0.23(+2.01%)
Feb 18, 2014 11.48 11.55 11.33 11.46 155,134 -0.04(-0.35%)
Feb 14, 2014 11.50 11.50 11.50 0 +0.04(+0.35%)
Feb 13, 2014 11.20 11.54 11.03 11.46 574,057 +0.28(+2.50%)
Feb 12, 2014 10.97 11.26 10.97 11.18 1,175,188 +0.28(+2.57%)
Feb 11, 2014 11.00 11.10 10.76 10.90 779,778 -0.03(-0.27%)
Feb 10, 2014 11.12 11.12 10.86 10.93 485,429 -0.16(-1.44%)
Feb 07, 2014 11.10 11.14 11.00 11.09 231,580 +0.08(+0.73%)
Feb 06, 2014 10.74 11.09 10.67 11.01 963,988 +0.31(+2.90%)
Feb 05, 2014 10.77 10.77 10.65 10.70 1,286,050 -0.03(-0.28%)
Feb 04, 2014 10.48 10.84 10.48 10.73 1,658,431 +0.33(+3.17%)
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.