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

Kelt Exploration Ltd (OP: KELTF )

4.310 -0.033 (-0.76%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 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 (%)
May 29, 2020 0.9387 0.9387 0.9387 0.9387 180,900 -0.10(-9.43%)
May 27, 2020 1.036 1.036 1.036 0 -0.02(-2.07%)
May 26, 2020 1.062 1.097 1.058 1.058 15,000 +0.03(+2.75%)
May 22, 2020 1.030 1.030 1.030 1.030 500 -0.03(-2.44%)
May 21, 2020 1.101 1.101 1.056 1.056 6,400 +0.10(+9.98%)
May 20, 2020 0.9600 0.9600 0.9600 100,000 +0.00(+0.00%)
May 19, 2020 0.9466 0.9600 0.9466 0.9600 2,000 +0.06(+6.09%)
May 15, 2020 0.9049 0.9049 0.9049 0 -0.06(-6.52%)
May 12, 2020 0.9680 0.9680 0.9680 0 +0.08(+9.42%)
May 08, 2020 0.8847 0.8847 0.8847 0 -0.02(-1.70%)
May 07, 2020 0.9341 0.9471 0.9000 0.9000 73,500 -0.12(-11.76%)
May 06, 2020 1.096 1.096 1.012 1.020 13,800 -0.08(-7.35%)
May 05, 2020 1.180 1.180 1.100 1.101 38,654 +0.01(+1.12%)
May 04, 2020 1.089 1.089 1.089 1.089 415 -0.05(-3.98%)
Apr 30, 2020 1.134 1.134 1.134 0 +0.06(+5.90%)
Apr 29, 2020 0.9241 1.071 0.9100 1.071 17,024 +0.20(+23.06%)
Apr 28, 2020 0.8701 0.8701 0.8700 0.8700 13,000 +0.04(+4.83%)
Apr 27, 2020 0.8089 0.8300 0.8037 0.8299 25,600 -0.01(-1.39%)
Apr 24, 2020 0.8800 0.8800 0.8416 0.8416 64,000 -0.03(-3.82%)
Apr 23, 2020 0.9800 0.9800 0.8750 0.8750 64,000 +0.08(+10.34%)
Apr 22, 2020 0.7930 0.7930 0.7930 100,000 +0.00(+0.00%)
Apr 21, 2020 0.7930 0.7930 0.7930 0.7930 5,000 +0.07(+10.11%)
Apr 20, 2020 0.7210 0.7210 0.7200 0.7202 14,000 -0.01(-1.34%)
Apr 17, 2020 0.7300 0.7300 0.7300 0.7300 1,000 +0.02(+2.82%)
Apr 16, 2020 0.7265 0.7265 0.7100 0.7100 1,342 -0.01(-1.92%)
Apr 15, 2020 0.7000 0.7240 0.6835 0.7239 38,022 -0.12(-13.82%)
Apr 13, 2020 0.8400 0.8400 0.8400 0 -0.08(-8.60%)
Apr 09, 2020 0.9190 0.9190 0.9190 0.9190 2,000 -0.00(-0.11%)
Apr 08, 2020 0.9299 0.9300 0.9200 0.9200 26,000 +0.01(+0.69%)
Apr 07, 2020 0.9363 0.9364 0.9137 0.9137 29,260 +0.09(+10.75%)
Apr 06, 2020 0.8320 0.8320 0.8250 0.8250 3,950 -0.10(-10.78%)
Apr 02, 2020 0.9247 0.9247 0.9247 0 +0.22(+32.10%)
Apr 01, 2020 0.7409 0.7409 0.7000 0.7000 9,750 -0.04(-5.41%)
Mar 31, 2020 0.7400 0.7400 0.7400 0.7400 500 +0.17(+29.57%)
Mar 30, 2020 0.5711 0.5711 0.5711 0.5711 1,020 -0.05(-7.89%)
Mar 27, 2020 0.7050 0.7050 0.6200 0.6200 9,900 -0.11(-15.07%)
Mar 26, 2020 0.7600 0.8200 0.7300 0.7300 10,399 +0.13(+21.77%)
Mar 25, 2020 0.5995 0.5995 0.5995 60 +0.00(+0.00%)
Mar 23, 2020 0.5995 0.5995 0.5995 0.5995 2,000 -0.00(-0.08%)
Mar 19, 2020 0.6000 0.6000 0.6000 0 +0.05(+9.55%)
Mar 18, 2020 0.5858 0.5858 0.5477 0.5477 3,000 -0.14(-20.37%)
Mar 17, 2020 0.6990 0.7058 0.6878 0.6878 8,024 -0.13(-15.58%)
Mar 16, 2020 0.8147 0.8147 0.8147 0.8147 2,000 -0.01(-0.65%)
Mar 12, 2020 0.8200 0.8200 0.8200 0 -0.18(-18.00%)
Mar 11, 2020 1.000 1.000 1.000 1.000 5,008 -0.03(-2.87%)
Mar 10, 2020 0.9979 1.030 0.9979 1.030 6,800 -0.18(-14.91%)
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.