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

Kelt Exploration Ltd (TSX: KEL )

6.270 -0.130 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 29, 2015 8.680 8.700 8.570 8.630 818,192 -0.05(-0.58%)
May 28, 2015 8.870 8.930 8.600 8.680 371,348 -0.29(-3.23%)
May 27, 2015 8.940 9.070 8.890 8.970 749,504 -0.08(-0.88%)
May 26, 2015 9.240 8.820 9.050 835,886 -0.10(-1.09%)
May 25, 2015 9.010 9.210 8.920 9.150 443,835 +0.18(+2.01%)
May 22, 2015 8.780 9.050 8.780 8.970 737,642 +0.01(+0.11%)
May 21, 2015 8.690 8.960 8.690 8.960 285,061 +0.35(+4.07%)
May 20, 2015 8.490 8.640 8.430 8.610 339,160 +0.24(+2.87%)
May 19, 2015 8.690 8.690 8.290 8.370 696,967 -0.32(-3.68%)
May 15, 2015 8.690 8.690 8.690 0 +0.05(+0.58%)
May 14, 2015 9.030 9.100 8.570 8.640 403,219 -0.37(-4.11%)
May 13, 2015 8.990 9.190 8.840 9.010 365,875 +0.15(+1.69%)
May 12, 2015 8.660 8.860 8.660 8.860 469,969 +0.20(+2.31%)
May 11, 2015 8.970 8.970 8.660 8.660 243,685 -0.28(-3.13%)
May 08, 2015 8.600 8.950 8.450 8.940 896,367 +0.44(+5.18%)
May 07, 2015 8.740 8.820 8.400 8.500 542,356 -0.15(-1.73%)
May 06, 2015 9.240 9.240 8.600 8.650 948,898 -0.64(-6.89%)
May 05, 2015 9.940 9.950 9.250 9.290 521,540 -0.28(-2.93%)
May 04, 2015 9.530 9.690 9.470 9.570 459,773 -0.11(-1.14%)
May 01, 2015 9.190 9.725 9.190 9.680 513,321 +0.37(+3.97%)
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%)
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.