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

Kelt Exploration Ltd (TSX: KEL )

5.980 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2015 4.750 4.860 4.580 4.810 2,900,294 +0.05(+1.05%)
Oct 29, 2015 4.850 5.040 4.750 4.760 707,852 -0.13(-2.66%)
Oct 28, 2015 5.170 4.850 4.890 1,632,680 -0.11(-2.20%)
Oct 27, 2015 4.940 5.010 4.800 5.000 1,611,684 +0.00(+0.00%)
Oct 26, 2015 5.200 5.200 4.900 5.000 1,571,963 -0.24(-4.58%)
Oct 23, 2015 5.220 5.350 5.130 5.240 952,954 -0.03(-0.57%)
Oct 22, 2015 5.320 5.420 5.210 5.270 1,684,231 +0.00(+0.00%)
Oct 21, 2015 5.480 5.490 5.130 5.270 931,457 -0.19(-3.48%)
Oct 20, 2015 5.550 5.820 5.430 5.460 1,147,592 -0.14(-2.50%)
Oct 19, 2015 5.850 5.850 5.500 5.600 1,696,703 -0.32(-5.41%)
Oct 16, 2015 6.120 6.260 5.880 5.920 4,205,175 -0.12(-1.99%)
Oct 15, 2015 6.230 6.230 5.860 6.040 2,009,984 -0.23(-3.67%)
Oct 14, 2015 6.320 6.450 6.250 6.270 1,142,952 -0.11(-1.72%)
Oct 13, 2015 6.560 6.610 6.360 6.380 1,377,704 -0.36(-5.34%)
Oct 09, 2015 6.740 6.740 6.740 0 -0.34(-4.80%)
Oct 08, 2015 7.100 7.380 7.050 7.080 2,023,879 -0.02(-0.28%)
Oct 07, 2015 7.110 7.260 6.890 7.100 2,073,845 +0.24(+3.50%)
Oct 06, 2015 6.440 6.870 6.370 6.860 1,508,836 +0.50(+7.86%)
Oct 05, 2015 6.100 6.430 6.100 6.360 770,849 +0.38(+6.35%)
Oct 02, 2015 5.600 6.010 5.600 5.980 760,106 +0.22(+3.82%)
Oct 01, 2015 5.880 6.060 5.610 5.760 553,105 +0.05(+0.88%)
Sep 30, 2015 5.540 5.960 5.530 5.710 661,744 +0.09(+1.60%)
Sep 29, 2015 5.680 5.750 5.500 5.620 473,522 -0.07(-1.23%)
Sep 28, 2015 5.680 5.820 5.600 5.690 281,254 -0.08(-1.39%)
Sep 25, 2015 6.130 6.180 5.760 5.770 449,116 -0.23(-3.83%)
Sep 24, 2015 5.970 6.140 5.870 6.000 2,190,163 -0.04(-0.66%)
Sep 23, 2015 6.230 6.380 6.040 6.040 1,334,002 -0.12(-1.95%)
Sep 22, 2015 6.030 6.250 5.960 6.160 844,458 -0.02(-0.32%)
Sep 21, 2015 6.190 6.350 6.150 6.180 864,579 +0.07(+1.15%)
Sep 18, 2015 6.100 6.200 6.010 6.110 921,279 -0.11(-1.77%)
Sep 17, 2015 6.050 6.380 5.940 6.220 963,276 +0.23(+3.84%)
Sep 16, 2015 5.710 6.050 5.710 5.990 1,076,350 +0.39(+6.96%)
Sep 15, 2015 5.350 5.640 5.350 5.600 756,987 +0.28(+5.26%)
Sep 14, 2015 5.390 5.480 5.220 5.320 471,054 -0.11(-2.03%)
Sep 11, 2015 5.600 5.630 5.360 5.430 372,258 -0.27(-4.74%)
Sep 10, 2015 5.780 5.960 5.490 5.700 899,601 +0.02(+0.35%)
Sep 09, 2015 5.890 6.150 5.570 5.680 1,252,768 -0.23(-3.89%)
Sep 08, 2015 5.790 6.030 5.790 5.910 461,397 -0.05(-0.84%)
Sep 04, 2015 5.960 5.960 5.960 0 +0.02(+0.34%)
Sep 03, 2015 6.110 6.220 5.880 5.940 503,701 -0.03(-0.50%)
Sep 02, 2015 6.480 6.480 5.750 5.970 594,768 -0.07(-1.16%)
Sep 01, 2015 5.940 6.290 5.860 6.040 1,024,917 -0.26(-4.13%)
Aug 31, 2015 5.870 6.380 5.570 6.300 1,564,611 +0.51(+8.81%)
Aug 28, 2015 5.520 6.000 5.480 5.790 1,032,182 +0.32(+5.85%)
Aug 27, 2015 5.350 5.600 5.320 5.470 834,702 +0.38(+7.47%)
Aug 26, 2015 5.080 5.210 4.980 5.090 812,134 +0.08(+1.60%)
Aug 25, 2015 5.380 5.520 4.990 5.010 1,311,940 -0.08(-1.57%)
Aug 24, 2015 5.510 4.910 5.090 1,378,525 -0.43(-7.79%)
Aug 21, 2015 5.540 5.640 5.430 5.520 1,615,298 -0.18(-3.16%)
Aug 20, 2015 5.840 5.880 5.580 5.700 639,897 -0.18(-3.06%)
Aug 19, 2015 6.070 6.160 5.840 5.880 991,528 -0.28(-4.55%)
Aug 18, 2015 6.220 6.220 5.920 6.160 472,911 -0.02(-0.32%)
Aug 17, 2015 6.520 6.530 6.170 6.180 595,922 -0.35(-5.36%)
Aug 14, 2015 6.360 6.590 6.270 6.530 1,032,158 +0.14(+2.19%)
Aug 13, 2015 6.630 6.680 6.350 6.390 512,628 -0.30(-4.48%)
Aug 12, 2015 6.430 6.760 6.230 6.690 677,916 +0.19(+2.92%)
Aug 11, 2015 6.610 6.610 6.220 6.500 1,035,888 -0.24(-3.56%)
Aug 10, 2015 6.770 6.990 6.480 6.740 2,063,233 +0.03(+0.45%)
Aug 07, 2015 7.020 7.150 6.660 6.710 574,093 -0.37(-5.23%)
Aug 06, 2015 6.830 7.110 6.560 7.080 929,591 +0.28(+4.12%)
Aug 05, 2015 7.130 7.330 6.800 6.800 474,030 -0.24(-3.41%)
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.