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

Kelt Exploration Ltd (TSX: KEL )

6.390 +0.080 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 5.580 5.610 5.450 5.510 565,722 +0.06(+1.10%)
Mar 28, 2019 5.500 5.590 5.410 5.450 1,061,822 -0.16(-2.85%)
Mar 27, 2019 5.770 5.850 5.590 5.610 343,478 -0.17(-2.94%)
Mar 26, 2019 5.890 5.980 5.760 5.780 851,229 +0.06(+1.05%)
Mar 25, 2019 5.750 5.770 5.650 5.720 415,988 -0.07(-1.21%)
Mar 22, 2019 5.910 5.930 5.640 5.790 1,300,453 -0.24(-3.98%)
Mar 21, 2019 5.810 6.090 5.810 6.030 1,516,354 +0.19(+3.25%)
Mar 20, 2019 5.500 5.850 5.470 5.840 777,977 +0.31(+5.61%)
Mar 19, 2019 5.490 5.710 5.480 5.530 1,520,697 +0.05(+0.91%)
Mar 18, 2019 5.300 5.490 5.250 5.480 566,400 +0.21(+3.98%)
Mar 15, 2019 5.320 5.420 5.220 5.270 509,114 -0.05(-0.94%)
Mar 14, 2019 5.340 5.410 5.240 5.320 464,600 -0.02(-0.37%)
Mar 13, 2019 5.300 5.390 5.280 5.340 651,640 +0.11(+2.10%)
Mar 12, 2019 5.210 5.270 5.140 5.230 466,743 +0.07(+1.36%)
Mar 11, 2019 5.130 5.260 5.020 5.160 616,558 +0.01(+0.19%)
Mar 08, 2019 5.150 5.200 5.030 5.150 523,235 -0.17(-3.20%)
Mar 07, 2019 5.200 5.320 5.020 5.320 983,292 +0.12(+2.31%)
Mar 06, 2019 5.110 5.230 4.960 5.200 980,428 +0.05(+0.97%)
Mar 05, 2019 5.240 5.240 5.130 5.150 587,359 -0.03(-0.58%)
Mar 04, 2019 5.450 5.450 5.030 5.180 1,226,992 -0.23(-4.25%)
Mar 01, 2019 5.350 5.490 5.280 5.410 1,020,412 +0.16(+3.05%)
Feb 28, 2019 5.450 5.450 5.220 5.250 1,323,642 -0.19(-3.49%)
Feb 27, 2019 5.500 5.580 5.420 5.440 725,458 -0.03(-0.55%)
Feb 26, 2019 5.470 5.520 5.320 5.470 1,109,971 +0.01(+0.18%)
Feb 25, 2019 5.320 5.540 5.250 5.460 1,371,185 +0.14(+2.63%)
Feb 22, 2019 5.190 5.400 5.160 5.320 2,095,041 +0.20(+3.91%)
Feb 21, 2019 4.900 5.220 4.850 5.120 2,448,811 +0.26(+5.35%)
Feb 20, 2019 4.700 4.880 4.650 4.860 1,567,845 +0.14(+2.97%)
Feb 19, 2019 4.880 4.880 4.660 4.720 764,452 -0.17(-3.48%)
Feb 15, 2019 4.890 4.890 4.890 0 +0.14(+2.95%)
Feb 14, 2019 4.690 4.810 4.630 4.750 920,828 +0.05(+1.06%)
Feb 13, 2019 4.450 4.710 4.430 4.700 1,570,876 +0.24(+5.38%)
Feb 12, 2019 4.310 4.490 4.310 4.460 1,384,719 +0.22(+5.19%)
Feb 11, 2019 4.160 4.260 4.090 4.240 593,404 +0.05(+1.19%)
Feb 08, 2019 4.280 4.300 4.160 4.190 1,261,345 -0.06(-1.41%)
Feb 07, 2019 4.450 4.460 4.150 4.250 886,816 -0.21(-4.71%)
Feb 06, 2019 4.320 4.470 4.230 4.460 944,499 +0.12(+2.76%)
Feb 05, 2019 4.390 4.480 4.330 4.340 440,241 -0.06(-1.36%)
Feb 04, 2019 4.490 4.490 4.340 4.400 819,522 -0.11(-2.44%)
Feb 01, 2019 4.510 4.550 4.410 4.510 398,703 +0.00(+0.00%)
Jan 31, 2019 4.650 4.660 4.450 4.510 1,811,962 -0.14(-3.01%)
Jan 30, 2019 4.640 4.740 4.520 4.650 1,663,011 +0.06(+1.31%)
Jan 29, 2019 4.660 4.770 4.540 4.590 1,240,013 -0.03(-0.65%)
Jan 28, 2019 4.510 4.630 4.440 4.620 603,414 +0.00(+0.00%)
Jan 25, 2019 4.750 4.790 4.600 4.620 1,449,604 -0.12(-2.53%)
Jan 24, 2019 4.630 4.800 4.540 4.740 1,150,959 +0.11(+2.38%)
Jan 23, 2019 4.680 4.710 4.530 4.630 794,262 +0.00(+0.00%)
Jan 22, 2019 4.740 4.750 4.580 4.630 916,342 -0.19(-3.94%)
Jan 21, 2019 4.900 4.940 4.790 4.820 206,573 -0.06(-1.23%)
Jan 18, 2019 4.880 4.970 4.830 4.880 719,683 +0.01(+0.21%)
Jan 17, 2019 4.920 4.930 4.730 4.870 881,047 -0.09(-1.81%)
Jan 16, 2019 4.920 4.970 4.770 4.960 820,377 +0.07(+1.43%)
Jan 15, 2019 4.870 4.970 4.850 4.890 992,725 +0.07(+1.45%)
Jan 14, 2019 4.930 5.000 4.790 4.820 667,303 -0.14(-2.82%)
Jan 11, 2019 5.000 5.060 4.900 4.960 1,272,454 -0.11(-2.17%)
Jan 10, 2019 5.010 5.150 4.950 5.070 1,550,564 -0.01(-0.20%)
Jan 09, 2019 4.870 5.150 4.860 5.080 3,050,946 +0.32(+6.72%)
Jan 08, 2019 5.030 5.050 4.700 4.760 1,424,871 -0.17(-3.45%)
Jan 07, 2019 4.970 5.070 4.820 4.930 1,662,494 +0.01(+0.20%)
Jan 04, 2019 4.750 5.010 4.670 4.920 3,470,317 +0.30(+6.49%)
Jan 03, 2019 4.700 4.790 4.570 4.620 1,317,772 -0.06(-1.28%)
Jan 02, 2019 4.520 4.870 4.440 4.680 1,072,554 +0.04(+0.86%)
Dec 31, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Dec 28, 2018 4.390 4.740 4.390 4.640 1,433,937 +0.24(+5.45%)
Dec 27, 2018 4.120 4.400 4.120 4.400 730,681 +0.36(+8.91%)
Dec 24, 2018 4.040 4.040 4.040 0 -0.15(-3.58%)
Dec 21, 2018 4.360 4.400 4.150 4.190 1,324,669 -0.20(-4.56%)
Dec 20, 2018 4.410 4.600 4.290 4.390 1,432,258 -0.04(-0.90%)
Dec 19, 2018 4.350 4.480 4.290 4.430 4,281,598 +0.14(+3.26%)
Dec 18, 2018 4.450 4.450 4.260 4.290 1,454,677 -0.13(-2.94%)
Dec 17, 2018 4.520 4.570 4.380 4.420 1,189,863 -0.09(-2.00%)
Dec 14, 2018 4.510 4.730 4.470 4.510 2,256,954 -0.16(-3.43%)
Dec 13, 2018 4.450 4.730 4.270 4.670 1,984,744 +0.25(+5.66%)
Dec 12, 2018 4.250 4.610 4.190 4.420 1,525,076 +0.30(+7.28%)
Dec 11, 2018 4.130 4.190 3.980 4.120 1,961,305 +0.08(+1.98%)
Dec 10, 2018 4.180 4.270 3.970 4.040 1,064,120 -0.17(-4.04%)
Dec 07, 2018 4.300 4.410 4.160 4.210 910,895 +0.06(+1.45%)
Dec 06, 2018 4.120 4.190 4.040 4.150 837,760 -0.11(-2.58%)
Dec 05, 2018 4.280 4.350 4.170 4.260 808,121 +0.00(+0.00%)
Dec 04, 2018 4.610 4.690 4.240 4.260 1,031,000 -0.32(-6.99%)
Dec 03, 2018 4.720 4.880 4.490 4.580 1,604,643 +0.20(+4.57%)
Nov 30, 2018 4.470 4.490 4.180 4.380 1,744,247 -0.11(-2.45%)
Nov 29, 2018 4.300 4.540 4.290 4.490 996,898 +0.21(+4.91%)
Nov 28, 2018 4.430 4.500 4.240 4.280 1,746,486 -0.15(-3.39%)
Nov 27, 2018 4.550 4.620 4.400 4.430 957,167 -0.15(-3.28%)
Nov 26, 2018 4.660 4.780 4.530 4.580 1,779,367 -0.05(-1.08%)
Nov 23, 2018 4.850 4.850 4.490 4.630 1,208,783 -0.35(-7.03%)
Nov 22, 2018 5.000 5.040 4.900 4.980 508,111 -0.05(-0.99%)
Nov 21, 2018 4.860 5.110 4.800 5.030 921,859 +0.26(+5.45%)
Nov 20, 2018 4.840 4.900 4.700 4.770 860,599 -0.16(-3.25%)
Nov 19, 2018 4.820 4.940 4.680 4.930 1,059,516 +0.09(+1.86%)
Nov 16, 2018 4.910 4.920 4.660 4.840 1,035,329 -0.01(-0.21%)
Nov 15, 2018 4.750 4.950 4.700 4.850 652,658 +0.12(+2.54%)
Nov 14, 2018 4.820 4.970 4.550 4.730 2,077,925 -0.02(-0.42%)
Nov 13, 2018 5.000 5.090 4.690 4.750 2,041,240 -0.28(-5.57%)
Nov 12, 2018 5.290 5.350 5.020 5.030 2,592,198 -0.17(-3.27%)
Nov 09, 2018 5.560 5.560 4.870 5.200 4,906,542 -0.54(-9.41%)
Nov 08, 2018 5.960 5.960 5.710 5.740 791,828 -0.24(-4.01%)
Nov 07, 2018 6.110 6.150 5.950 5.980 423,332 -0.06(-0.99%)
Nov 06, 2018 6.230 6.300 5.980 6.040 469,593 -0.16(-2.58%)
Nov 05, 2018 6.030 6.270 6.030 6.200 552,208 +0.23(+3.85%)
Nov 02, 2018 6.210 6.310 5.860 5.970 613,779 -0.24(-3.86%)
Nov 01, 2018 6.090 6.270 6.050 6.210 467,237 +0.13(+2.14%)
Oct 31, 2018 5.870 6.130 5.870 6.080 920,770 +0.26(+4.47%)
Oct 30, 2018 5.760 5.880 5.690 5.820 766,815 -0.17(-2.84%)
Oct 29, 2018 6.290 6.360 5.910 5.990 739,524 -0.33(-5.22%)
Oct 26, 2018 6.190 6.430 6.090 6.320 856,409 +0.05(+0.80%)
Oct 25, 2018 6.160 6.450 6.050 6.270 1,440,520 +0.17(+2.79%)
Oct 24, 2018 6.560 6.760 5.940 6.100 1,962,458 -0.37(-5.72%)
Oct 23, 2018 6.600 6.600 6.220 6.470 944,464 -0.31(-4.57%)
Oct 22, 2018 6.820 6.860 6.700 6.780 500,304 -0.05(-0.73%)
Oct 19, 2018 6.890 7.030 6.810 6.830 622,579 -0.03(-0.44%)
Oct 18, 2018 6.910 6.950 6.800 6.860 491,716 -0.14(-2.00%)
Oct 17, 2018 7.120 7.160 6.950 7.000 433,893 -0.16(-2.23%)
Oct 16, 2018 7.070 7.200 7.030 7.160 430,196 +0.00(+0.00%)
Oct 15, 2018 7.290 7.340 7.140 7.160 602,858 -0.09(-1.24%)
Oct 12, 2018 7.260 7.310 7.090 7.250 523,147 +0.07(+0.97%)
Oct 11, 2018 7.120 7.300 7.100 7.180 1,047,297 -0.05(-0.69%)
Oct 10, 2018 7.570 7.620 7.160 7.230 1,152,068 -0.33(-4.37%)
Oct 09, 2018 7.700 7.740 7.520 7.560 1,124,679 -0.13(-1.69%)
Oct 05, 2018 7.690 7.690 7.690 0 -0.20(-2.53%)
Oct 04, 2018 8.190 8.250 7.790 7.890 495,602 -0.35(-4.25%)
Oct 03, 2018 8.120 8.260 8.010 8.240 615,447 +0.16(+1.98%)
Oct 02, 2018 8.470 8.470 8.020 8.080 665,068 -0.37(-4.38%)
Oct 01, 2018 8.650 8.650 8.420 8.450 495,020 +0.04(+0.48%)
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%)
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%)
May 01, 2018 8.090 8.180 8.040 8.100 437,019 -0.02(-0.25%)
Apr 30, 2018 8.080 8.220 8.050 8.120 365,096 -0.04(-0.49%)
Apr 27, 2018 8.160 8.270 8.110 8.160 155,038 -0.05(-0.61%)
Apr 26, 2018 8.230 8.260 8.060 8.210 593,011 +0.04(+0.49%)
Apr 25, 2018 8.020 8.230 7.980 8.170 568,177 +0.13(+1.62%)
Apr 24, 2018 7.990 8.170 7.920 8.040 914,881 +0.06(+0.75%)
Apr 23, 2018 7.700 8.010 7.700 7.980 1,197,256 +0.17(+2.18%)
Apr 20, 2018 7.940 7.940 7.680 7.810 488,487 -0.19(-2.38%)
Apr 19, 2018 8.120 8.240 8.000 8.000 627,693 -0.09(-1.11%)
Apr 18, 2018 7.960 8.300 7.950 8.090 1,315,423 +0.22(+2.80%)
Apr 17, 2018 7.670 7.880 7.570 7.870 958,576 +0.17(+2.21%)
Apr 16, 2018 7.700 7.770 7.640 7.700 452,590 +0.02(+0.26%)
Apr 13, 2018 7.820 7.880 7.640 7.680 382,259 -0.13(-1.66%)
Apr 12, 2018 7.720 7.840 7.590 7.810 1,508,116 +0.12(+1.56%)
Apr 11, 2018 7.680 7.810 7.600 7.690 1,597,649 +0.05(+0.65%)
Apr 10, 2018 7.450 7.790 7.400 7.640 1,013,585 +0.35(+4.80%)
Apr 09, 2018 7.210 7.450 7.210 7.290 894,064 +0.10(+1.39%)
Apr 06, 2018 7.300 7.480 7.160 7.190 685,156 -0.14(-1.91%)
Apr 05, 2018 7.000 7.400 6.870 7.330 1,241,980 +0.32(+4.56%)
Apr 04, 2018 6.900 7.020 6.800 7.010 456,540 -0.04(-0.57%)
Apr 03, 2018 6.810 7.090 6.800 7.050 552,953 +0.30(+4.44%)
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.