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

Kelt Exploration Ltd (TSX: KEL )

6.310 +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2018 6.880 6.880 6.880 0 +0.24(+3.61%)
Mar 28, 2018 6.810 6.810 6.590 6.640 773,664 -0.18(-2.64%)
Mar 27, 2018 6.800 7.020 6.750 6.820 448,510 +0.03(+0.44%)
Mar 26, 2018 6.870 6.930 6.650 6.790 1,121,050 -0.03(-0.44%)
Mar 23, 2018 6.960 7.090 6.790 6.820 552,660 -0.06(-0.87%)
Mar 22, 2018 6.870 6.920 6.810 6.880 655,518 -0.08(-1.15%)
Mar 21, 2018 6.700 7.060 6.695 6.960 1,241,753 +0.33(+4.98%)
Mar 20, 2018 6.590 6.700 6.590 6.630 1,434,472 +0.12(+1.84%)
Mar 19, 2018 6.630 6.660 6.480 6.510 342,982 -0.18(-2.69%)
Mar 16, 2018 6.520 6.700 6.500 6.690 409,083 +0.17(+2.61%)
Mar 15, 2018 6.490 6.580 6.480 6.520 252,676 +0.06(+0.93%)
Mar 14, 2018 6.500 6.515 6.415 6.460 406,429 -0.01(-0.15%)
Mar 13, 2018 6.450 6.530 6.390 6.470 466,621 +0.04(+0.62%)
Mar 12, 2018 6.440 6.500 6.390 6.430 283,196 -0.03(-0.46%)
Mar 09, 2018 6.420 6.550 6.400 6.460 516,940 +0.09(+1.41%)
Mar 08, 2018 6.470 6.490 6.350 6.370 515,772 -0.10(-1.55%)
Mar 07, 2018 6.500 6.670 6.360 6.470 1,469,447 -0.04(-0.61%)
Mar 06, 2018 6.570 6.580 6.450 6.510 619,049 -0.02(-0.31%)
Mar 05, 2018 6.430 6.620 6.400 6.530 644,400 +0.10(+1.56%)
Mar 02, 2018 6.460 6.540 6.390 6.430 721,191 -0.09(-1.38%)
Mar 01, 2018 6.810 6.840 6.510 6.520 1,614,428 -0.30(-4.40%)
Feb 28, 2018 7.160 7.220 6.800 6.820 1,327,081 -0.29(-4.08%)
Feb 27, 2018 7.280 7.340 7.120 7.110 673,105 -0.20(-2.74%)
Feb 26, 2018 7.240 7.420 7.150 7.310 812,308 +0.12(+1.67%)
Feb 23, 2018 7.170 7.260 7.150 7.190 628,617 +0.06(+0.84%)
Feb 22, 2018 7.140 7.235 7.050 7.130 1,774,970 +0.05(+0.71%)
Feb 21, 2018 7.130 7.240 7.080 7.080 1,060,303 -0.07(-0.98%)
Feb 20, 2018 7.180 7.285 7.090 7.150 1,594,777 +0.03(+0.42%)
Feb 16, 2018 7.120 7.120 7.120 0 -0.03(-0.42%)
Feb 15, 2018 7.180 7.240 7.060 7.150 783,510 -0.03(-0.42%)
Feb 14, 2018 6.900 7.300 6.870 7.180 1,126,636 +0.17(+2.43%)
Feb 13, 2018 7.090 7.130 7.000 7.010 371,719 -0.11(-1.54%)
Feb 12, 2018 7.030 7.280 7.030 7.120 497,915 +0.13(+1.86%)
Feb 09, 2018 7.000 7.100 6.750 6.990 1,270,822 -0.01(-0.14%)
Feb 08, 2018 7.400 6.970 7.000 1,502,620 -0.20(-2.78%)
Feb 07, 2018 7.460 7.560 7.090 7.200 656,380 -0.26(-3.49%)
Feb 06, 2018 7.240 7.510 7.210 7.460 638,717 +0.11(+1.50%)
Feb 05, 2018 7.300 7.510 7.200 7.350 449,440 -0.13(-1.74%)
Feb 02, 2018 7.480 7.650 7.330 7.480 803,131 -0.11(-1.45%)
Feb 01, 2018 7.570 7.670 7.460 7.590 532,537 +0.05(+0.66%)
Jan 31, 2018 7.670 7.680 7.370 7.540 1,212,161 -0.14(-1.82%)
Jan 30, 2018 7.770 7.840 7.650 7.680 1,294,669 -0.11(-1.41%)
Jan 29, 2018 8.010 8.010 7.760 7.790 578,169 -0.26(-3.23%)
Jan 26, 2018 7.910 8.070 7.880 8.050 437,244 +0.16(+2.03%)
Jan 25, 2018 8.090 8.200 7.830 7.890 885,444 -0.14(-1.74%)
Jan 24, 2018 8.040 8.140 7.890 8.030 1,034,831 +0.00(+0.00%)
Jan 23, 2018 7.730 8.070 7.730 8.030 1,463,655 +0.29(+3.75%)
Jan 22, 2018 7.540 7.770 7.540 7.740 760,552 +0.17(+2.25%)
Jan 19, 2018 7.420 7.640 7.420 7.570 636,899 +0.06(+0.80%)
Jan 18, 2018 7.620 7.720 7.500 7.510 690,895 -0.13(-1.70%)
Jan 17, 2018 7.450 7.700 7.420 7.640 523,954 +0.04(+0.53%)
Jan 16, 2018 7.780 7.810 7.550 7.600 1,143,994 -0.21(-2.69%)
Jan 15, 2018 7.610 7.820 7.590 7.810 872,234 +0.24(+3.17%)
Jan 12, 2018 7.450 7.650 7.410 7.570 1,387,069 +0.10(+1.34%)
Jan 11, 2018 7.320 7.550 7.230 7.470 1,743,641 +0.21(+2.89%)
Jan 10, 2018 7.200 7.360 7.180 7.260 1,523,870 +0.10(+1.40%)
Jan 09, 2018 7.080 7.230 7.050 7.160 850,939 +0.05(+0.70%)
Jan 08, 2018 7.170 7.190 6.970 7.110 621,258 -0.02(-0.28%)
Jan 05, 2018 7.370 7.390 7.090 7.130 275,852 -0.29(-3.91%)
Jan 04, 2018 7.440 7.500 7.280 7.420 595,307 -0.02(-0.27%)
Jan 03, 2018 7.400 7.510 7.390 7.440 749,759 +0.04(+0.54%)
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.