Kelt Exploration (TSX: KEL )

5.260 -0.240 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

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.