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

Kelt Exploration Ltd (TSX: KEL )

6.040 -0.170 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2016 3.990 4.090 3.910 3.960 886,001 -0.01(-0.25%)
Mar 30, 2016 4.060 4.220 3.950 3.970 1,433,398 +0.02(+0.51%)
Mar 29, 2016 3.830 4.010 3.730 3.950 625,859 +0.03(+0.77%)
Mar 28, 2016 4.050 4.050 3.890 3.920 734,616 -0.14(-3.45%)
Mar 24, 2016 4.060 4.060 4.060 0 +0.10(+2.53%)
Mar 23, 2016 4.240 4.330 3.870 3.960 2,125,658 -0.43(-9.79%)
Mar 22, 2016 4.230 4.470 4.170 4.390 1,158,472 +0.10(+2.33%)
Mar 21, 2016 4.200 4.330 4.190 4.290 798,416 +0.04(+0.94%)
Mar 18, 2016 4.360 4.470 4.160 4.250 1,035,337 -0.01(-0.23%)
Mar 17, 2016 4.090 4.280 4.040 4.260 660,723 +0.27(+6.77%)
Mar 16, 2016 3.840 4.020 3.840 3.990 1,853,382 +0.21(+5.56%)
Mar 15, 2016 3.920 3.930 3.570 3.780 2,074,928 -0.23(-5.74%)
Mar 14, 2016 3.980 4.070 3.830 4.010 1,627,063 -0.07(-1.72%)
Mar 11, 2016 3.920 4.250 3.920 4.080 1,645,295 +0.21(+5.43%)
Mar 10, 2016 3.790 3.990 3.720 3.870 1,903,499 +0.10(+2.65%)
Mar 09, 2016 3.930 4.000 3.710 3.770 1,568,519 -0.07(-1.82%)
Mar 08, 2016 4.250 4.290 3.800 3.840 2,271,711 -0.40(-9.43%)
Mar 07, 2016 4.400 4.490 4.220 4.240 5,079,619 +0.00(+0.00%)
Mar 04, 2016 4.120 4.200 4.050 4.240 1,502,450 +0.20(+4.95%)
Mar 03, 2016 3.890 4.200 3.780 4.040 3,146,454 +0.14(+3.59%)
Mar 02, 2016 3.620 3.915 3.600 3.900 1,815,055 +0.26(+7.14%)
Mar 01, 2016 3.680 3.680 3.490 3.640 2,263,323 +0.05(+1.39%)
Feb 29, 2016 3.500 3.620 3.370 3.590 1,521,647 +0.17(+4.97%)
Feb 26, 2016 3.470 3.530 3.350 3.420 1,349,361 +0.10(+3.01%)
Feb 25, 2016 3.350 3.410 3.205 3.320 584,505 -0.09(-2.64%)
Feb 24, 2016 3.080 3.475 3.070 3.410 692,302 +0.21(+6.56%)
Feb 23, 2016 3.380 3.390 3.150 3.200 486,955 -0.20(-5.88%)
Feb 22, 2016 3.310 3.490 3.270 3.400 991,453 +0.30(+9.68%)
Feb 19, 2016 3.120 3.200 3.020 3.100 434,653 -0.10(-3.13%)
Feb 18, 2016 3.460 3.460 3.200 3.200 919,609 -0.15(-4.48%)
Feb 17, 2016 3.050 3.370 3.040 3.350 876,659 +0.33(+10.93%)
Feb 16, 2016 3.150 3.150 2.810 3.020 1,685,094 -0.06(-1.95%)
Feb 12, 2016 3.080 3.080 3.080 0 +0.05(+1.65%)
Feb 11, 2016 3.020 3.120 2.980 3.030 1,944,100 -0.05(-1.62%)
Feb 10, 2016 3.070 3.080 1,180,203 -0.22(-6.67%)
Feb 09, 2016 3.520 3.520 3.260 3.300 783,892 -0.29(-8.08%)
Feb 08, 2016 3.740 3.920 3.540 3.590 782,841 -0.16(-4.27%)
Feb 05, 2016 3.670 3.790 3.500 3.750 995,783 +0.09(+2.46%)
Feb 04, 2016 3.680 3.780 3.510 3.660 851,509 +0.05(+1.39%)
Feb 03, 2016 3.550 3.650 3.310 3.610 980,001 +0.16(+4.64%)
Feb 02, 2016 3.590 3.590 3.420 3.450 785,670 -0.27(-7.26%)
Feb 01, 2016 3.520 3.830 3.520 3.720 664,766 -0.16(-4.12%)
Jan 29, 2016 4.020 4.100 3.830 3.880 2,016,925 -0.05(-1.27%)
Jan 28, 2016 4.070 4.140 3.790 3.930 1,370,109 +0.10(+2.61%)
Jan 27, 2016 3.860 4.060 3.680 3.830 1,439,224 +0.05(+1.32%)
Jan 26, 2016 3.670 3.800 3.600 3.780 1,618,962 +0.24(+6.78%)
Jan 25, 2016 3.450 3.670 3.380 3.540 724,582 -0.17(-4.58%)
Jan 22, 2016 3.530 3.740 3.380 3.710 2,421,905 +0.45(+13.80%)
Jan 21, 2016 3.000 3.470 2.980 3.260 1,296,127 +0.20(+6.54%)
Jan 20, 2016 2.740 3.100 2.510 3.060 3,621,122 +0.22(+7.75%)
Jan 19, 2016 3.260 3.270 2.810 2.840 2,310,556 -0.30(-9.55%)
Jan 18, 2016 3.380 3.430 3.100 3.140 426,262 -0.25(-7.37%)
Jan 15, 2016 3.200 3.430 3.160 3.390 725,939 -0.09(-2.59%)
Jan 14, 2016 3.100 3.490 3.000 3.480 718,092 +0.41(+13.36%)
Jan 13, 2016 3.300 3.400 3.050 3.070 775,445 -0.16(-4.95%)
Jan 12, 2016 3.370 3.370 3.000 3.230 1,303,261 -0.04(-1.22%)
Jan 11, 2016 3.450 3.450 3.140 3.270 1,207,303 -0.20(-5.76%)
Jan 08, 2016 3.610 3.650 3.360 3.470 892,215 -0.08(-2.25%)
Jan 07, 2016 3.680 3.800 3.540 3.550 687,171 -0.26(-6.82%)
Jan 06, 2016 4.080 4.100 3.760 3.810 642,605 -0.44(-10.35%)
Jan 05, 2016 4.160 4.290 4.090 4.250 444,915 +0.03(+0.71%)
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.