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

Kelt Exploration Ltd (TSX: KEL )

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Sep 28, 2018 8.280 8.560 8.280 8.410 1,177,782 +0.13(+1.57%)
Sep 27, 2018 8.240 8.320 8.150 8.280 1,550,740 +0.11(+1.35%)
Sep 26, 2018 8.200 8.310 8.150 8.170 568,918 -0.15(-1.80%)
Sep 25, 2018 8.400 8.430 8.190 8.320 692,060 +0.04(+0.48%)
Sep 24, 2018 8.170 8.310 8.140 8.280 706,990 +0.25(+3.11%)
Sep 21, 2018 7.930 8.070 7.880 8.030 910,995 +0.12(+1.52%)
Sep 20, 2018 8.050 8.110 7.860 7.910 275,408 -0.03(-0.38%)
Sep 19, 2018 8.080 8.130 7.940 7.940 809,504 -0.02(-0.25%)
Sep 18, 2018 7.980 8.050 7.880 7.960 701,075 +0.05(+0.63%)
Sep 17, 2018 8.100 8.120 7.900 7.910 737,590 -0.15(-1.86%)
Sep 14, 2018 8.160 8.250 8.030 8.060 565,825 -0.10(-1.23%)
Sep 13, 2018 8.150 8.250 7.960 8.160 759,420 -0.02(-0.24%)
Sep 12, 2018 8.240 8.290 8.130 8.180 1,094,105 +0.07(+0.86%)
Sep 11, 2018 7.980 8.150 7.860 8.110 948,552 +0.11(+1.37%)
Sep 10, 2018 8.090 8.220 8.000 8.000 898,925 -0.06(-0.74%)
Sep 07, 2018 8.080 8.200 7.930 8.060 1,661,696 -0.03(-0.37%)
Sep 06, 2018 8.130 8.170 7.950 8.090 547,941 -0.04(-0.49%)
Sep 05, 2018 8.350 8.350 8.070 8.130 1,762,108 -0.27(-3.21%)
Sep 04, 2018 8.850 8.990 8.350 8.400 1,918,368 -0.76(-8.30%)
Aug 31, 2018 9.160 9.160 9.160 0 -0.09(-0.97%)
Aug 30, 2018 9.370 9.430 9.040 9.250 904,033 -0.09(-0.96%)
Aug 29, 2018 9.440 9.500 9.330 9.340 338,964 -0.08(-0.85%)
Aug 28, 2018 9.490 9.490 9.340 9.420 207,872 -0.07(-0.74%)
Aug 27, 2018 9.540 9.560 9.420 9.490 817,554 -0.04(-0.42%)
Aug 24, 2018 9.450 9.560 9.370 9.530 345,409 +0.20(+2.14%)
Aug 23, 2018 9.280 9.370 9.260 9.330 196,536 -0.01(-0.11%)
Aug 22, 2018 9.200 9.420 9.170 9.340 518,753 +0.27(+2.98%)
Aug 21, 2018 8.930 9.120 8.830 9.070 1,039,648 +0.31(+3.54%)
Aug 20, 2018 8.660 8.820 8.650 8.760 732,459 +0.08(+0.92%)
Aug 17, 2018 8.750 8.820 8.620 8.680 869,583 -0.07(-0.80%)
Aug 16, 2018 8.870 8.880 8.710 8.750 828,359 -0.04(-0.46%)
Aug 15, 2018 9.180 9.230 8.750 8.790 973,894 -0.50(-5.38%)
Aug 14, 2018 9.470 9.510 9.290 9.290 308,071 -0.07(-0.75%)
Aug 13, 2018 9.400 9.560 9.300 9.360 429,397 -0.11(-1.16%)
Aug 10, 2018 9.260 9.550 9.100 9.470 803,551 +0.25(+2.71%)
Aug 09, 2018 9.260 9.270 9.030 9.220 653,106 -0.06(-0.65%)
Aug 08, 2018 9.550 9.570 9.230 9.280 648,669 -0.26(-2.73%)
Aug 07, 2018 9.800 9.800 9.540 9.540 801,024 -0.10(-1.04%)
Aug 03, 2018 9.640 9.640 9.640 0 -0.17(-1.73%)
Aug 02, 2018 9.700 9.910 9.700 9.810 348,956 +0.01(+0.10%)
Aug 01, 2018 9.810 9.910 9.680 9.800 451,691 -0.14(-1.41%)
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%)
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.