Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.080 +0.110 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.310 9.330 9.030 9.310 885,039 +0.10(+1.09%)
Apr 29, 2015 8.960 9.315 8.830 9.210 1,676,536 +0.31(+3.48%)
Apr 28, 2015 8.820 8.970 8.650 8.900 541,403 +0.00(+0.00%)
Apr 27, 2015 9.130 9.130 8.840 8.900 245,763 -0.05(-0.56%)
Apr 24, 2015 8.850 9.070 8.825 8.950 3,117,911 +0.10(+1.13%)
Apr 23, 2015 8.680 9.010 8.640 8.850 1,038,610 +0.20(+2.31%)
Apr 22, 2015 8.830 8.910 8.550 8.650 466,488 -0.10(-1.14%)
Apr 21, 2015 9.000 9.000 8.530 8.750 1,031,694 -0.25(-2.78%)
Apr 20, 2015 9.060 9.150 8.940 9.000 379,657 -0.06(-0.66%)
Apr 17, 2015 9.010 9.170 8.920 9.060 400,186 +0.04(+0.44%)
Apr 16, 2015 9.000 9.180 8.730 9.020 451,271 +0.05(+0.56%)
Apr 15, 2015 8.850 9.270 8.850 8.970 823,250 +0.22(+2.51%)
Apr 14, 2015 8.600 8.750 8.550 8.750 451,319 +0.18(+2.10%)
Apr 13, 2015 8.620 8.650 8.460 8.570 358,407 +0.04(+0.47%)
Apr 10, 2015 8.550 8.650 8.355 8.530 265,032 +0.02(+0.24%)
Apr 09, 2015 8.550 8.670 8.400 8.510 433,424 +0.03(+0.35%)
Apr 08, 2015 8.790 8.950 8.410 8.480 510,059 -0.33(-3.75%)
Apr 07, 2015 8.590 8.870 8.520 8.810 953,304 +0.26(+3.04%)
Apr 06, 2015 8.170 8.630 8.110 8.550 624,154 +0.49(+6.08%)
Apr 02, 2015 8.060 8.060 8.060 0 +0.22(+2.81%)
Apr 01, 2015 7.660 7.880 7.650 7.840 496,022 +0.27(+3.57%)
Mar 31, 2015 7.460 7.680 7.420 7.570 354,495 +0.06(+0.80%)
Mar 30, 2015 7.480 7.550 7.240 7.510 601,563 +0.12(+1.62%)
Mar 27, 2015 7.580 7.580 7.280 7.390 277,589 -0.13(-1.73%)
Mar 26, 2015 7.510 7.640 7.350 7.520 488,505 +0.12(+1.62%)
Mar 25, 2015 7.180 7.440 7.160 7.400 335,094 +0.29(+4.08%)
Mar 24, 2015 7.150 7.250 7.120 7.110 420,514 +0.00(+0.00%)
Mar 23, 2015 7.050 7.210 7.050 7.110 493,894 +0.07(+0.99%)
Mar 20, 2015 7.120 7.230 7.020 7.040 431,900 +0.01(+0.14%)
Mar 19, 2015 7.150 7.300 7.030 7.030 927,739 -0.35(-4.74%)
Mar 18, 2015 6.840 7.430 6.730 7.380 2,464,602 +0.49(+7.11%)
Mar 17, 2015 6.810 7.050 6.810 6.890 2,872,614 -0.07(-1.01%)
Mar 16, 2015 7.040 7.130 6.910 6.960 852,129 -0.31(-4.26%)
Mar 13, 2015 7.350 7.360 7.070 7.270 615,336 -0.13(-1.76%)
Mar 12, 2015 7.730 7.730 7.350 7.400 1,116,852 -0.21(-2.76%)
Mar 11, 2015 7.330 7.800 7.330 7.610 1,154,630 +0.28(+3.82%)
Mar 10, 2015 7.510 7.620 7.230 7.330 1,226,570 -0.18(-2.40%)
Mar 09, 2015 7.660 7.820 7.430 7.510 588,094 -0.36(-4.57%)
Mar 06, 2015 8.150 8.150 7.810 7.870 964,163 -0.32(-3.91%)
Mar 05, 2015 8.270 8.300 8.040 8.190 1,089,808 -0.10(-1.21%)
Mar 04, 2015 8.220 7.870 8.290 677,764 +0.07(+0.85%)
Mar 03, 2015 8.250 8.220 1,322,168 +0.17(+2.11%)
Mar 02, 2015 8.120 8.240 8.030 8.050 1,368,246 -0.10(-1.23%)
Feb 27, 2015 8.060 8.190 8.030 8.150 608,497 +0.14(+1.75%)
Feb 26, 2015 8.090 8.010 914,331 -0.07(-0.87%)
Feb 25, 2015 7.910 8.100 7.850 8.080 516,405 +0.29(+3.72%)
Feb 24, 2015 7.880 7.920 7.750 7.790 2,499,595 +0.05(+0.65%)
Feb 23, 2015 7.890 7.890 7.540 7.740 4,686,546 -0.37(-4.56%)
Feb 20, 2015 8.130 8.310 8.030 8.110 876,456 +0.06(+0.75%)
Feb 19, 2015 7.710 8.390 7.530 8.050 895,204 +0.12(+1.51%)
Feb 18, 2015 8.250 8.350 7.930 7.930 578,996 -0.41(-4.92%)
Feb 17, 2015 8.060 8.340 7.810 8.340 411,185 +0.28(+3.47%)
Feb 13, 2015 8.060 8.060 8.060 0 +0.01(+0.12%)
Feb 12, 2015 7.990 8.130 7.830 8.050 2,214,395 +0.30(+3.87%)
Feb 11, 2015 7.500 7.980 7.360 7.750 871,369 +0.21(+2.79%)
Feb 10, 2015 7.400 7.540 7.240 7.540 1,283,426 +0.13(+1.75%)
Feb 09, 2015 6.870 7.480 6.830 7.410 1,969,711 +0.71(+10.60%)
Feb 06, 2015 6.750 6.830 6.640 6.700 1,017,507 +0.08(+1.21%)
Feb 05, 2015 6.610 6.760 6.560 6.620 1,296,869 +0.06(+0.91%)
Feb 04, 2015 6.900 6.970 6.480 6.560 1,122,429 -0.64(-8.89%)
Feb 03, 2015 6.900 7.480 6.900 7.200 1,406,061 +0.47(+6.98%)
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.