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

Kelt Exploration Ltd (TSX: KEL )

5.980 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2017 5.920 6.000 5.900 5.990 425,060 -0.01(-0.17%)
Feb 27, 2017 6.090 6.130 5.980 6.000 609,985 -0.06(-0.99%)
Feb 24, 2017 6.300 6.300 6.030 6.060 513,557 -0.27(-4.27%)
Feb 23, 2017 6.350 6.420 6.270 6.330 762,243 +0.13(+2.10%)
Feb 22, 2017 6.230 6.280 6.160 6.200 973,792 -0.16(-2.52%)
Feb 21, 2017 6.350 6.415 6.300 6.360 406,278 +0.09(+1.44%)
Feb 17, 2017 6.270 6.270 6.270 0 -0.07(-1.10%)
Feb 16, 2017 6.440 6.480 6.300 6.340 489,739 -0.08(-1.25%)
Feb 15, 2017 6.340 6.460 6.250 6.420 540,888 +0.10(+1.58%)
Feb 14, 2017 6.390 6.390 6.180 6.320 669,395 +0.00(+0.00%)
Feb 13, 2017 6.420 6.420 6.270 6.320 688,502 -0.12(-1.86%)
Feb 10, 2017 6.490 6.600 6.405 6.440 1,159,283 +0.03(+0.47%)
Feb 09, 2017 6.340 6.440 6.270 6.410 1,089,459 +0.21(+3.39%)
Feb 08, 2017 5.930 6.220 5.810 6.200 1,217,520 +0.21(+3.51%)
Feb 07, 2017 6.070 6.170 5.950 5.990 1,816,132 -0.13(-2.12%)
Feb 06, 2017 6.320 6.330 6.020 6.120 1,775,906 -0.23(-3.62%)
Feb 03, 2017 6.350 6.470 6.310 6.350 609,668 -0.01(-0.16%)
Feb 02, 2017 6.420 6.440 6.350 6.360 573,402 -0.06(-0.93%)
Feb 01, 2017 6.330 6.440 6.250 6.420 3,064,829 +0.13(+2.07%)
Jan 31, 2017 6.460 6.510 6.260 6.290 1,454,219 -0.11(-1.72%)
Jan 30, 2017 6.690 6.690 6.370 6.400 1,749,341 -0.33(-4.90%)
Jan 27, 2017 6.750 6.810 6.670 6.730 914,735 -0.07(-1.03%)
Jan 26, 2017 6.940 7.020 6.770 6.800 1,934,497 -0.10(-1.45%)
Jan 25, 2017 6.750 6.940 6.750 6.900 653,296 +0.16(+2.37%)
Jan 24, 2017 6.630 6.770 6.530 6.740 2,303,476 +0.20(+3.06%)
Jan 23, 2017 6.820 6.820 6.470 6.540 1,530,675 -0.28(-4.11%)
Jan 20, 2017 6.900 7.060 6.800 6.820 894,013 +0.02(+0.29%)
Jan 19, 2017 6.860 6.870 6.700 6.800 798,694 +0.06(+0.89%)
Jan 18, 2017 6.780 6.910 6.640 6.740 1,238,669 -0.10(-1.46%)
Jan 17, 2017 6.850 6.960 6.790 6.840 820,434 +0.04(+0.59%)
Jan 16, 2017 6.800 6.820 6.720 6.800 170,630 -0.02(-0.29%)
Jan 13, 2017 6.750 6.930 6.700 6.820 579,636 +0.00(+0.00%)
Jan 12, 2017 6.880 6.890 6.650 6.820 1,772,582 +0.06(+0.89%)
Jan 11, 2017 6.840 6.920 6.730 6.760 876,037 -0.03(-0.44%)
Jan 10, 2017 7.050 7.140 6.740 6.790 1,258,974 -0.23(-3.28%)
Jan 09, 2017 7.230 7.250 6.980 7.020 847,500 -0.25(-3.44%)
Jan 06, 2017 7.310 7.360 7.160 7.270 1,195,076 -0.02(-0.27%)
Jan 05, 2017 7.120 7.490 7.080 7.290 2,381,884 +0.41(+5.96%)
Jan 04, 2017 6.860 6.920 6.730 6.880 1,048,745 +0.03(+0.44%)
Jan 03, 2017 6.880 7.000 6.700 6.850 1,122,235 +0.08(+1.18%)
Dec 30, 2016 6.770 6.770 6.770 0 +0.04(+0.59%)
Dec 29, 2016 6.690 6.750 6.600 6.730 239,176 +0.04(+0.60%)
Dec 28, 2016 6.700 6.790 6.680 6.690 380,467 +0.10(+1.52%)
Dec 23, 2016 6.590 6.590 6.590 0 -0.10(-1.49%)
Dec 22, 2016 6.750 6.780 6.670 6.690 556,111 -0.03(-0.45%)
Dec 21, 2016 6.660 6.830 6.630 6.720 959,569 +0.11(+1.66%)
Dec 20, 2016 6.510 6.630 6.450 6.610 913,942 +0.16(+2.48%)
Dec 19, 2016 6.420 6.510 6.390 6.450 525,640 -0.04(-0.62%)
Dec 16, 2016 6.530 6.580 6.450 6.490 928,779 +0.03(+0.46%)
Dec 15, 2016 6.380 6.630 6.320 6.460 1,346,878 +0.00(+0.00%)
Dec 14, 2016 6.670 6.740 6.440 6.460 2,290,217 -0.30(-4.44%)
Dec 13, 2016 6.640 6.840 6.510 6.760 1,239,325 +0.22(+3.36%)
Dec 12, 2016 6.880 7.060 6.490 6.540 2,268,667 +0.00(+0.00%)
Dec 09, 2016 6.640 6.680 6.530 6.540 1,480,095 -0.03(-0.46%)
Dec 08, 2016 6.570 6.610 6.430 6.570 592,963 +0.07(+1.08%)
Dec 07, 2016 6.590 6.705 6.480 6.500 860,343 -0.12(-1.81%)
Dec 06, 2016 6.630 6.680 6.590 6.620 1,150,078 -0.06(-0.90%)
Dec 05, 2016 6.810 6.900 6.640 6.680 1,330,502 +0.00(+0.00%)
Dec 02, 2016 6.670 6.810 6.630 6.680 1,325,618 -0.01(-0.15%)
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.