Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.760 6.540 6.690 337,211 -0.03(-0.45%)
Jul 28, 2017 6.890 6.960 6.700 6.720 374,313 -0.13(-1.90%)
Jul 27, 2017 6.830 6.940 6.800 6.850 477,857 -0.02(-0.29%)
Jul 26, 2017 6.640 7.000 6.590 6.870 1,298,373 +0.31(+4.73%)
Jul 25, 2017 6.500 6.710 6.500 6.560 747,034 +0.16(+2.50%)
Jul 24, 2017 6.390 6.410 6.350 6.400 226,133 +0.06(+0.95%)
Jul 21, 2017 6.450 6.450 6.330 6.340 277,820 -0.13(-2.01%)
Jul 20, 2017 6.570 6.620 6.450 6.470 749,933 -0.03(-0.46%)
Jul 19, 2017 6.100 6.530 6.100 6.500 778,064 +0.34(+5.52%)
Jul 18, 2017 6.140 6.170 6.060 6.160 563,915 +0.07(+1.15%)
Jul 17, 2017 6.110 6.110 6.000 6.090 1,323,620 +0.01(+0.16%)
Jul 14, 2017 6.110 6.145 6.050 6.080 169,159 -0.01(-0.16%)
Jul 13, 2017 6.100 6.120 5.990 6.090 221,959 +0.00(+0.00%)
Jul 12, 2017 6.080 6.230 6.020 6.090 694,613 +0.13(+2.18%)
Jul 11, 2017 5.900 5.970 5.790 5.960 466,095 +0.07(+1.19%)
Jul 10, 2017 5.780 5.940 5.750 5.890 541,454 +0.09(+1.55%)
Jul 07, 2017 5.960 5.970 5.790 5.800 330,098 -0.21(-3.49%)
Jul 06, 2017 6.200 6.290 5.990 6.010 1,138,954 -0.12(-1.96%)
Jul 05, 2017 6.270 6.280 6.020 6.130 608,196 -0.14(-2.23%)
Jul 04, 2017 6.390 6.390 6.270 6.270 194,922 -0.01(-0.16%)
Jul 03, 2017 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Jun 30, 2017 6.180 6.330 6.135 6.280 596,442 +0.10(+1.62%)
Jun 29, 2017 6.130 6.280 6.120 6.180 1,535,598 +0.15(+2.49%)
Jun 28, 2017 5.940 6.060 5.870 6.030 473,817 +0.09(+1.52%)
Jun 27, 2017 5.930 6.050 5.900 5.940 881,461 +0.05(+0.85%)
Jun 26, 2017 5.970 6.000 5.830 5.890 439,031 -0.06(-1.01%)
Jun 23, 2017 5.780 5.970 5.730 5.950 786,592 +0.20(+3.48%)
Jun 22, 2017 5.770 5.830 5.720 5.750 336,052 +0.03(+0.52%)
Jun 21, 2017 5.800 5.910 5.650 5.720 875,894 -0.09(-1.55%)
Jun 20, 2017 5.720 5.880 5.560 5.810 698,605 -0.03(-0.51%)
Jun 19, 2017 5.880 5.980 5.820 5.840 352,063 -0.10(-1.68%)
Jun 16, 2017 5.930 5.970 5.830 5.940 539,205 +0.04(+0.68%)
Jun 15, 2017 6.000 6.080 5.850 5.900 615,836 -0.15(-2.48%)
Jun 14, 2017 6.370 6.400 6.030 6.050 1,232,693 -0.38(-5.91%)
Jun 13, 2017 6.380 6.440 6.290 6.430 323,506 +0.05(+0.78%)
Jun 12, 2017 6.380 6.450 6.340 6.380 484,425 +0.06(+0.95%)
Jun 09, 2017 6.220 6.350 6.180 6.320 1,079,796 +0.12(+1.94%)
Jun 08, 2017 6.120 6.300 6.120 6.200 421,998 +0.05(+0.81%)
Jun 07, 2017 6.360 6.430 6.130 6.150 830,891 -0.27(-4.21%)
Jun 06, 2017 6.200 6.420 6.180 6.420 345,543 +0.21(+3.38%)
Jun 05, 2017 6.190 6.280 6.140 6.210 489,221 -0.04(-0.64%)
Jun 02, 2017 6.350 6.350 6.190 6.250 397,412 -0.15(-2.34%)
Jun 01, 2017 6.340 6.505 6.280 6.400 796,803 +0.12(+1.91%)
May 31, 2017 6.260 6.310 6.120 6.280 1,221,659 -0.07(-1.10%)
May 30, 2017 6.670 6.670 6.330 6.350 796,725 -0.37(-5.51%)
May 29, 2017 6.700 6.790 6.680 6.720 136,869 +0.02(+0.30%)
May 26, 2017 6.850 6.850 6.690 6.700 606,832 -0.10(-1.47%)
May 25, 2017 7.030 7.190 6.750 6.800 1,223,363 -0.27(-3.82%)
May 24, 2017 7.160 7.255 7.040 7.070 734,347 -0.17(-2.35%)
May 23, 2017 7.310 7.440 7.160 7.240 1,704,323 -0.21(-2.82%)
May 19, 2017 7.300 7.460 7.220 7.450 955,206 +0.24(+3.33%)
May 18, 2017 7.110 7.270 6.980 7.210 970,902 +0.05(+0.70%)
May 17, 2017 7.190 7.250 7.130 7.160 861,335 -0.05(-0.69%)
May 16, 2017 7.060 7.265 7.060 7.210 2,300,585 +0.18(+2.56%)
May 15, 2017 7.260 7.270 7.000 7.030 812,023 +0.00(+0.00%)
May 12, 2017 7.130 7.170 6.990 7.030 700,652 -0.04(-0.57%)
May 11, 2017 7.000 7.070 6.950 7.070 2,020,862 +0.15(+2.17%)
May 10, 2017 6.680 7.000 6.645 6.920 2,031,063 +0.30(+4.53%)
May 09, 2017 6.800 6.800 6.580 6.620 1,118,321 -0.12(-1.78%)
May 08, 2017 6.600 6.800 6.510 6.740 1,035,839 +0.11(+1.66%)
May 05, 2017 6.380 6.630 6.370 6.630 1,476,430 +0.28(+4.41%)
May 04, 2017 6.380 6.430 6.270 6.350 900,193 -0.11(-1.70%)
May 03, 2017 6.510 6.630 6.440 6.460 1,017,206 -0.03(-0.46%)
May 02, 2017 6.650 6.720 6.460 6.490 954,650 -0.16(-2.41%)
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.