Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.020 7.170 6.990 7.130 808,681 +0.07(+0.99%)
Sep 28, 2017 7.150 7.210 7.030 7.060 479,037 -0.06(-0.84%)
Sep 27, 2017 6.950 7.120 1,013,688 +0.11(+1.57%)
Sep 26, 2017 6.850 7.030 6.760 7.010 727,456 +0.10(+1.45%)
Sep 25, 2017 6.900 7.040 6.860 6.910 918,849 +0.09(+1.32%)
Sep 22, 2017 6.740 6.900 6.740 6.820 795,239 +0.00(+0.00%)
Sep 21, 2017 6.610 6.880 6.590 6.820 695,487 +0.15(+2.25%)
Sep 20, 2017 6.500 6.790 6.490 6.670 517,283 +0.22(+3.41%)
Sep 19, 2017 6.590 6.360 6.450 607,210 -0.03(-0.46%)
Sep 18, 2017 6.420 6.490 6.370 6.480 965,032 +0.03(+0.47%)
Sep 15, 2017 6.520 6.600 6.395 6.450 913,332 -0.06(-0.92%)
Sep 14, 2017 6.550 6.730 6.450 6.510 722,491 +0.03(+0.46%)
Sep 13, 2017 6.330 6.580 6.210 6.480 994,472 +0.17(+2.69%)
Sep 12, 2017 6.050 6.330 6.050 6.310 590,962 +0.24(+3.95%)
Sep 11, 2017 6.050 6.160 6.040 6.070 265,402 -0.02(-0.33%)
Sep 08, 2017 6.280 6.290 6.000 6.090 1,446,744 -0.19(-3.03%)
Sep 07, 2017 6.190 6.310 6.190 6.280 394,302 +0.07(+1.13%)
Sep 06, 2017 6.220 6.280 6.140 6.210 532,536 +0.02(+0.32%)
Sep 05, 2017 6.150 6.220 6.140 6.190 967,064 +0.07(+1.14%)
Sep 01, 2017 6.040 6.150 5.930 6.120 363,220 +0.10(+1.66%)
Aug 31, 2017 5.910 6.080 5.830 6.020 500,753 +0.16(+2.73%)
Aug 30, 2017 5.750 5.890 5.720 5.860 225,991 +0.06(+1.03%)
Aug 29, 2017 5.770 5.810 5.690 5.800 224,115 +0.01(+0.17%)
Aug 28, 2017 5.900 5.910 5.710 5.790 348,107 -0.10(-1.70%)
Aug 25, 2017 5.840 5.900 5.800 5.890 120,114 +0.06(+1.03%)
Aug 24, 2017 5.920 5.950 5.760 5.830 359,129 -0.12(-2.02%)
Aug 23, 2017 6.000 6.000 5.910 5.950 537,909 -0.04(-0.67%)
Aug 22, 2017 6.050 6.080 5.950 5.990 283,900 -0.01(-0.17%)
Aug 21, 2017 6.290 6.290 5.970 6.000 305,114 -0.30(-4.76%)
Aug 18, 2017 6.150 6.350 6.080 6.300 967,019 +0.17(+2.77%)
Aug 17, 2017 6.050 6.270 6.020 6.130 658,438 +0.05(+0.82%)
Aug 16, 2017 6.090 6.170 6.070 6.080 414,700 -0.01(-0.16%)
Aug 15, 2017 5.930 6.165 5.870 6.090 524,215 +0.15(+2.53%)
Aug 14, 2017 6.030 6.110 5.940 5.940 476,133 -0.09(-1.49%)
Aug 11, 2017 5.910 6.060 5.910 6.030 364,766 +0.10(+1.69%)
Aug 10, 2017 6.050 6.070 5.930 5.930 302,392 -0.12(-1.98%)
Aug 09, 2017 6.250 6.380 6.030 6.050 679,421 -0.20(-3.20%)
Aug 08, 2017 6.300 6.400 6.180 6.250 282,690 -0.12(-1.88%)
Aug 04, 2017 6.300 6.440 6.260 6.370 386,326 +0.04(+0.63%)
Aug 03, 2017 6.730 6.750 6.290 6.330 666,612 -0.37(-5.52%)
Aug 02, 2017 6.630 6.730 6.590 6.700 575,509 +0.05(+0.75%)
Aug 01, 2017 6.600 6.710 6.490 6.650 616,044 -0.04(-0.60%)
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%)
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.