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 (%)
Jul 31, 2018 9.850 10.01 9.770 9.940 1,244,042 +0.06(+0.61%)
Jul 30, 2018 9.810 9.930 9.760 9.880 936,485 +0.21(+2.17%)
Jul 27, 2018 9.730 9.760 9.640 9.670 643,784 -0.10(-1.02%)
Jul 26, 2018 9.870 9.940 9.735 9.770 505,446 -0.10(-1.01%)
Jul 25, 2018 9.800 9.870 9.700 9.870 905,107 +0.12(+1.23%)
Jul 24, 2018 9.570 9.820 9.570 9.750 885,611 +0.20(+2.09%)
Jul 23, 2018 9.400 9.610 9.400 9.550 925,203 +0.21(+2.25%)
Jul 20, 2018 9.380 9.160 9.340 772,094 +0.21(+2.30%)
Jul 19, 2018 8.980 9.150 8.980 9.130 388,236 +0.06(+0.66%)
Jul 18, 2018 8.960 9.090 8.870 9.070 475,953 +0.02(+0.22%)
Jul 17, 2018 8.930 9.080 8.770 9.050 316,810 +0.06(+0.67%)
Jul 16, 2018 9.000 9.080 8.970 8.990 627,350 -0.18(-1.96%)
Jul 13, 2018 8.930 9.200 8.890 9.170 853,084 +0.16(+1.78%)
Jul 12, 2018 8.940 9.010 8.760 9.010 478,160 +0.12(+1.35%)
Jul 11, 2018 8.970 9.070 8.820 8.890 832,686 -0.16(-1.77%)
Jul 10, 2018 8.950 9.060 8.895 9.050 830,693 +0.20(+2.26%)
Jul 09, 2018 9.120 9.120 8.830 8.850 649,355 -0.15(-1.67%)
Jul 06, 2018 8.970 9.110 8.920 9.000 814,018 -0.02(-0.22%)
Jul 05, 2018 9.000 9.080 8.910 9.020 1,085,997 +0.03(+0.33%)
Jul 04, 2018 9.000 9.050 8.950 8.990 269,645 -0.03(-0.33%)
Jul 03, 2018 9.040 9.100 8.880 9.020 777,370 +0.09(+1.01%)
Jun 29, 2018 8.930 8.930 8.930 0 +0.08(+0.90%)
Jun 28, 2018 9.180 9.180 8.820 8.850 416,045 -0.28(-3.07%)
Jun 27, 2018 8.950 9.300 8.950 9.130 1,220,877 +0.34(+3.87%)
Jun 26, 2018 8.630 8.910 8.600 8.790 1,145,449 +0.22(+2.57%)
Jun 25, 2018 8.750 8.770 8.540 8.570 990,232 -0.16(-1.83%)
Jun 22, 2018 8.470 8.800 8.470 8.730 880,475 +0.38(+4.55%)
Jun 21, 2018 8.320 8.350 8.200 8.350 594,467 -0.03(-0.36%)
Jun 20, 2018 8.280 8.440 8.210 8.380 569,999 +0.18(+2.20%)
Jun 19, 2018 8.100 8.300 8.060 8.200 485,260 -0.05(-0.61%)
Jun 18, 2018 8.010 8.280 7.980 8.250 327,105 +0.21(+2.61%)
Jun 15, 2018 8.090 7.950 8.040 1,266,433 -0.05(-0.62%)
Jun 14, 2018 8.160 8.170 8.000 8.090 525,518 -0.02(-0.25%)
Jun 13, 2018 8.200 8.250 8.060 8.110 665,227 -0.13(-1.58%)
Jun 12, 2018 8.250 8.410 8.160 8.240 356,374 -0.01(-0.12%)
Jun 11, 2018 8.160 8.300 8.110 8.250 609,122 +0.06(+0.73%)
Jun 08, 2018 8.380 8.410 8.140 8.190 683,332 -0.23(-2.73%)
Jun 07, 2018 8.270 8.480 8.270 8.420 426,788 +0.26(+3.19%)
Jun 06, 2018 8.070 8.160 265,947 -0.05(-0.61%)
Jun 05, 2018 8.020 8.280 8.020 8.210 244,858 +0.13(+1.61%)
Jun 04, 2018 8.340 8.340 8.030 8.080 521,470 -0.26(-3.12%)
Jun 01, 2018 8.540 8.620 8.300 8.340 742,249 -0.23(-2.68%)
May 31, 2018 8.500 8.680 8.490 8.570 508,322 -0.02(-0.23%)
May 30, 2018 8.440 8.630 8.390 8.590 503,776 +0.29(+3.49%)
May 29, 2018 8.180 8.360 8.080 8.300 517,320 +0.14(+1.72%)
May 28, 2018 8.200 8.270 8.110 8.160 184,467 -0.14(-1.69%)
May 25, 2018 8.260 8.330 8.130 8.300 450,098 -0.13(-1.54%)
May 24, 2018 8.450 8.590 8.380 8.430 670,010 -0.12(-1.40%)
May 23, 2018 8.580 8.660 8.490 8.550 531,390 -0.01(-0.12%)
May 22, 2018 8.840 8.970 8.555 8.560 1,426,350 -0.24(-2.73%)
May 18, 2018 8.800 8.800 8.800 0 +0.04(+0.46%)
May 17, 2018 8.680 8.830 8.650 8.760 630,741 +0.11(+1.27%)
May 16, 2018 8.430 8.670 8.430 8.650 540,516 +0.18(+2.13%)
May 15, 2018 8.480 8.550 8.380 8.470 1,228,212 -0.02(-0.24%)
May 14, 2018 8.320 8.530 8.250 8.490 613,455 +0.23(+2.78%)
May 11, 2018 8.340 8.380 8.150 8.260 1,015,460 -0.07(-0.84%)
May 10, 2018 8.630 8.630 8.300 8.330 841,719 -0.24(-2.80%)
May 09, 2018 8.500 8.670 8.430 8.570 1,062,568 +0.12(+1.42%)
May 08, 2018 8.450 8.510 8.160 8.450 484,952 +0.04(+0.48%)
May 07, 2018 8.510 8.710 8.390 8.410 1,069,181 +0.02(+0.24%)
May 04, 2018 8.410 8.590 8.310 8.390 518,997 -0.03(-0.36%)
May 03, 2018 8.340 8.450 8.210 8.420 934,961 +0.03(+0.36%)
May 02, 2018 8.080 8.470 8.080 8.390 921,653 +0.29(+3.58%)
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.