Kelt Exploration (TSX: KEL )

5.260 -0.240 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.820 2.820 2.820 0 +0.00(+0.00%)
Aug 29, 2019 2.790 2.850 2.760 2.820 752,613 +0.06(+2.17%)
Aug 28, 2019 2.530 2.770 2.510 2.760 992,106 +0.26(+10.40%)
Aug 27, 2019 2.540 2.560 2.470 2.500 756,027 -0.01(-0.40%)
Aug 26, 2019 2.590 2.590 2.450 2.510 1,040,465 -0.06(-2.33%)
Aug 23, 2019 2.680 2.690 2.530 2.570 1,056,241 -0.14(-5.17%)
Aug 22, 2019 2.860 2.880 2.710 2.710 736,845 -0.14(-4.91%)
Aug 21, 2019 2.940 2.990 2.820 2.850 966,866 -0.07(-2.40%)
Aug 20, 2019 2.970 3.010 2.840 2.920 669,825 -0.08(-2.67%)
Aug 19, 2019 2.930 3.010 2.860 3.000 955,829 +0.16(+5.63%)
Aug 16, 2019 2.700 2.850 2.690 2.840 889,147 +0.14(+5.19%)
Aug 15, 2019 2.780 2.800 2.590 2.700 2,519,458 -0.08(-2.88%)
Aug 14, 2019 3.070 3.090 2.760 2.780 1,618,674 -0.38(-12.03%)
Aug 13, 2019 3.100 3.190 3.060 3.160 567,447 +0.07(+2.27%)
Aug 12, 2019 3.250 3.270 3.060 3.090 1,014,520 -0.15(-4.63%)
Aug 09, 2019 3.230 3.270 3.150 3.240 1,630,980 +0.07(+2.21%)
Aug 08, 2019 3.340 3.410 3.130 3.170 2,440,596 -0.15(-4.52%)
Aug 07, 2019 3.350 3.440 3.190 3.320 1,586,358 -0.21(-5.95%)
Aug 06, 2019 3.670 3.710 3.440 3.530 841,414 -0.23(-6.12%)
Aug 02, 2019 3.760 3.760 3.760 0 -0.10(-2.59%)
Aug 01, 2019 4.070 4.150 3.760 3.860 882,769 -0.32(-7.66%)
Jul 31, 2019 3.950 4.180 3.950 4.180 1,156,575 +0.25(+6.36%)
Jul 30, 2019 3.630 4.010 3.510 3.930 1,612,597 +0.29(+7.97%)
Jul 29, 2019 3.770 3.780 3.590 3.640 886,651 -0.13(-3.45%)
Jul 26, 2019 3.800 3.830 3.740 3.770 586,245 -0.04(-1.05%)
Jul 25, 2019 3.920 3.920 3.770 3.810 498,027 -0.09(-2.31%)
Jul 24, 2019 3.930 4.050 3.830 3.900 937,495 -0.03(-0.76%)
Jul 23, 2019 3.960 3.990 3.880 3.930 331,144 -0.03(-0.76%)
Jul 22, 2019 3.860 4.010 3.830 3.960 843,359 +0.10(+2.59%)
Jul 19, 2019 3.740 3.890 3.710 3.860 528,768 +0.09(+2.39%)
Jul 18, 2019 3.790 3.850 3.730 3.770 825,342 -0.04(-1.05%)
Jul 17, 2019 3.860 3.860 3.740 3.810 555,228 -0.04(-1.04%)
Jul 16, 2019 3.910 3.910 3.780 3.850 559,175 -0.08(-2.04%)
Jul 15, 2019 3.800 3.980 3.770 3.930 845,670 +0.14(+3.69%)
Jul 12, 2019 3.900 3.940 3.790 3.790 525,577 -0.10(-2.57%)
Jul 11, 2019 3.940 4.060 3.880 3.890 416,273 -0.02(-0.51%)
Jul 10, 2019 3.750 3.930 3.750 3.910 1,490,870 +0.23(+6.25%)
Jul 09, 2019 3.800 3.800 3.660 3.680 945,454 -0.13(-3.41%)
Jul 08, 2019 3.820 3.830 3.720 3.810 699,144 -0.03(-0.78%)
Jul 05, 2019 3.800 3.890 3.740 3.840 326,062 +0.03(+0.79%)
Jul 04, 2019 3.790 3.830 3.730 3.810 274,482 +0.01(+0.26%)
Jul 03, 2019 3.900 3.920 3.770 3.800 282,063 -0.04(-1.04%)
Jul 02, 2019 3.920 3.920 3.750 3.840 663,802 -0.06(-1.54%)
Jun 28, 2019 3.900 3.900 3.900 0 -0.07(-1.76%)
Jun 27, 2019 4.280 4.280 3.960 3.970 853,909 -0.31(-7.24%)
Jun 26, 2019 4.190 4.400 4.170 4.280 995,379 +0.15(+3.63%)
Jun 25, 2019 4.090 4.170 4.060 4.130 350,292 +0.04(+0.98%)
Jun 24, 2019 4.150 4.200 4.050 4.090 550,641 -0.05(-1.21%)
Jun 21, 2019 4.170 4.220 4.090 4.140 485,251 -0.01(-0.24%)
Jun 20, 2019 4.270 4.340 4.140 4.150 879,324 -0.01(-0.24%)
Jun 19, 2019 4.100 4.310 4.060 4.160 2,557,199 +0.08(+1.96%)
Jun 18, 2019 3.970 4.110 3.970 4.080 1,244,921 +0.16(+4.08%)
Jun 17, 2019 3.780 3.940 3.770 3.920 1,059,029 +0.13(+3.43%)
Jun 14, 2019 3.880 3.970 3.790 3.790 1,319,938 -0.07(-1.81%)
Jun 13, 2019 3.950 4.040 3.810 3.860 4,182,875 +0.03(+0.78%)
Jun 12, 2019 4.020 4.050 3.810 3.830 2,665,425 -0.25(-6.13%)
Jun 11, 2019 4.140 4.200 4.070 4.080 1,121,447 -0.01(-0.24%)
Jun 10, 2019 4.400 4.430 4.090 4.090 1,074,633 -0.29(-6.62%)
Jun 07, 2019 4.330 4.430 4.260 4.380 395,106 +0.03(+0.69%)
Jun 06, 2019 4.300 4.400 4.210 4.350 323,737 +0.04(+0.93%)
Jun 05, 2019 4.450 4.450 4.220 4.310 1,273,269 -0.16(-3.58%)
Jun 04, 2019 4.410 4.470 4.360 4.470 766,512 +0.11(+2.52%)
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.