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 31, 2020 0.9500 1.110 0.9400 1.100 739,633 +0.20(+22.22%)
Mar 30, 2020 0.9000 0.9500 0.8000 0.9000 894,479 +0.02(+2.27%)
Mar 27, 2020 0.9900 1.020 0.8600 0.8800 1,651,183 -0.17(-16.19%)
Mar 26, 2020 1.120 1.210 1.000 1.050 3,649,103 -0.07(-6.25%)
Mar 25, 2020 0.9200 1.180 0.8800 1.120 3,355,989 +0.19(+20.43%)
Mar 24, 2020 0.8700 0.9300 0.7800 0.9300 1,652,776 +0.11(+13.41%)
Mar 23, 2020 0.8300 0.8700 0.7700 0.8200 624,537 -0.04(-4.65%)
Mar 20, 2020 0.9400 0.9900 0.7800 0.8600 2,193,457 -0.04(-4.44%)
Mar 19, 2020 0.8000 0.9600 0.7500 0.9000 3,758,349 +0.10(+12.50%)
Mar 18, 2020 0.8900 0.9100 0.6700 0.8000 2,212,366 -0.15(-15.79%)
Mar 17, 2020 1.050 1.080 0.9100 0.9500 5,900,496 -0.11(-10.38%)
Mar 16, 2020 1.000 1.250 1.000 1.060 3,076,077 -0.26(-19.70%)
Mar 13, 2020 1.240 1.330 1.060 1.320 2,921,463 +0.19(+16.81%)
Mar 12, 2020 1.060 1.320 1.060 1.130 2,189,779 -0.14(-11.02%)
Mar 11, 2020 1.390 1.490 1.170 1.270 6,111,032 -0.18(-12.41%)
Mar 10, 2020 2.080 2.080 1.350 1.450 3,190,701 -0.17(-10.49%)
Mar 09, 2020 1.900 1.900 1.550 1.620 3,941,398 -0.99(-37.93%)
Mar 06, 2020 2.970 3.030 2.570 2.610 1,696,205 -0.45(-14.71%)
Mar 05, 2020 3.010 3.070 2.980 3.060 588,321 -0.03(-0.97%)
Mar 04, 2020 3.100 3.110 2.960 3.090 828,463 +0.05(+1.64%)
Mar 03, 2020 3.230 3.320 2.960 3.040 1,212,126 -0.20(-6.17%)
Mar 02, 2020 3.270 3.270 3.050 3.240 572,566 +0.04(+1.25%)
Feb 28, 2020 2.900 3.200 2.880 3.200 1,346,141 +0.08(+2.56%)
Feb 27, 2020 3.100 3.160 2.870 3.120 804,819 -0.08(-2.50%)
Feb 26, 2020 3.280 3.370 3.200 3.200 561,136 -0.08(-2.44%)
Feb 25, 2020 3.400 3.410 3.230 3.280 761,538 -0.14(-4.09%)
Feb 24, 2020 3.530 3.530 3.390 3.420 653,731 -0.29(-7.82%)
Feb 21, 2020 3.900 3.900 3.670 3.710 1,396,334 -0.22(-5.60%)
Feb 20, 2020 3.890 3.980 3.880 3.930 1,660,835 +0.06(+1.55%)
Feb 19, 2020 3.780 3.880 3.770 3.870 1,785,089 +0.10(+2.65%)
Feb 18, 2020 3.760 3.780 3.690 3.770 1,107,341 -0.01(-0.26%)
Feb 14, 2020 3.780 3.780 3.780 0 -0.07(-1.82%)
Feb 13, 2020 3.780 3.860 3.720 3.850 1,200,250 +0.07(+1.85%)
Feb 12, 2020 3.690 3.840 3.690 3.780 1,160,893 +0.13(+3.56%)
Feb 11, 2020 3.700 3.840 3.650 3.650 643,006 -0.02(-0.54%)
Feb 10, 2020 3.720 3.720 3.570 3.670 708,898 -0.08(-2.13%)
Feb 07, 2020 3.750 3.830 3.660 3.750 611,712 -0.08(-2.09%)
Feb 06, 2020 3.940 3.940 3.810 3.830 680,202 -0.10(-2.54%)
Feb 05, 2020 3.850 3.980 3.820 3.930 1,169,763 +0.20(+5.36%)
Feb 04, 2020 3.860 3.900 3.730 3.730 330,179 -0.06(-1.58%)
Feb 03, 2020 3.790 3.830 3.720 3.790 816,595 -0.01(-0.26%)
Jan 31, 2020 3.810 3.870 3.720 3.800 505,733 -0.07(-1.81%)
Jan 30, 2020 3.850 3.990 3.750 3.870 1,196,817 -0.04(-1.02%)
Jan 29, 2020 3.970 4.050 3.890 3.910 605,260 -0.03(-0.76%)
Jan 28, 2020 3.960 4.030 3.910 3.940 473,201 +0.00(+0.00%)
Jan 27, 2020 3.960 4.010 3.860 3.940 905,165 -0.17(-4.14%)
Jan 24, 2020 4.100 4.160 4.050 4.110 405,528 +0.01(+0.24%)
Jan 23, 2020 4.010 4.150 3.950 4.100 773,398 -0.05(-1.20%)
Jan 22, 2020 4.140 4.170 4.010 4.150 1,344,028 -0.01(-0.24%)
Jan 21, 2020 4.250 4.270 4.110 4.160 880,317 -0.07(-1.65%)
Jan 20, 2020 4.250 4.250 4.160 4.230 209,475 -0.03(-0.70%)
Jan 17, 2020 4.370 4.410 4.230 4.260 392,906 -0.09(-2.07%)
Jan 16, 2020 4.340 4.530 4.300 4.350 468,669 +0.05(+1.16%)
Jan 15, 2020 4.370 4.390 4.270 4.300 642,326 -0.08(-1.83%)
Jan 14, 2020 4.380 4.420 4.330 4.380 673,361 +0.01(+0.23%)
Jan 13, 2020 4.320 4.410 4.210 4.370 648,329 +0.01(+0.23%)
Jan 10, 2020 4.520 4.520 4.330 4.360 928,705 -0.14(-3.11%)
Jan 09, 2020 4.500 4.580 4.330 4.500 830,616 +0.04(+0.90%)
Jan 08, 2020 4.670 4.710 4.300 4.460 2,186,856 -0.21(-4.50%)
Jan 07, 2020 4.920 4.920 4.610 4.670 1,075,142 -0.28(-5.66%)
Jan 06, 2020 4.900 5.000 4.850 4.950 740,445 +0.15(+3.13%)
Jan 03, 2020 4.850 4.960 4.750 4.800 561,859 +0.08(+1.69%)
Jan 02, 2020 4.860 4.870 4.670 4.720 332,731 -0.15(-3.08%)
Dec 31, 2019 4.870 4.870 4.870 0 +0.12(+2.53%)
Dec 30, 2019 4.820 4.930 4.740 4.750 337,851 -0.04(-0.84%)
Dec 27, 2019 4.820 4.860 4.730 4.790 253,995 -0.01(-0.21%)
Dec 24, 2019 4.800 4.800 4.800 0 +0.01(+0.21%)
Dec 23, 2019 4.670 4.860 4.670 4.790 508,841 +0.11(+2.35%)
Dec 20, 2019 4.750 4.750 4.590 4.680 729,079 -0.09(-1.89%)
Dec 19, 2019 4.750 4.870 4.730 4.770 403,048 +0.02(+0.42%)
Dec 18, 2019 4.730 4.820 4.590 4.750 584,040 +0.04(+0.85%)
Dec 17, 2019 4.550 4.780 4.530 4.710 2,381,772 +0.17(+3.74%)
Dec 16, 2019 4.600 4.600 4.490 4.540 1,421,549 +0.01(+0.22%)
Dec 13, 2019 4.510 4.610 4.460 4.530 835,629 +0.02(+0.44%)
Dec 12, 2019 4.450 4.550 4.450 4.510 1,260,670 +0.07(+1.58%)
Dec 11, 2019 4.480 4.480 4.380 4.440 469,714 -0.03(-0.67%)
Dec 10, 2019 4.430 4.570 4.390 4.470 267,124 +0.03(+0.68%)
Dec 09, 2019 4.430 4.600 4.400 4.440 400,937 -0.06(-1.33%)
Dec 06, 2019 4.370 4.550 4.330 4.500 903,962 +0.16(+3.69%)
Dec 05, 2019 4.210 4.460 4.190 4.340 1,828,583 +0.16(+3.83%)
Dec 04, 2019 3.900 4.220 3.870 4.180 1,256,156 +0.34(+8.85%)
Dec 03, 2019 3.830 3.840 3.710 3.840 373,808 +0.00(+0.00%)
Dec 02, 2019 3.900 3.920 3.810 3.840 583,142 -0.01(-0.26%)
Nov 29, 2019 3.840 3.930 3.830 3.850 329,826 -0.04(-1.03%)
Nov 28, 2019 3.930 3.940 3.840 3.890 264,111 -0.05(-1.27%)
Nov 27, 2019 3.890 3.950 3.790 3.940 361,144 +0.06(+1.55%)
Nov 26, 2019 4.000 4.010 3.830 3.880 746,181 -0.09(-2.27%)
Nov 25, 2019 3.820 4.070 3.720 3.970 2,204,436 +0.16(+4.20%)
Nov 22, 2019 3.730 3.850 3.690 3.810 622,235 +0.09(+2.42%)
Nov 21, 2019 3.590 3.770 3.510 3.720 1,008,334 +0.18(+5.08%)
Nov 20, 2019 3.350 3.590 3.300 3.540 866,283 +0.19(+5.67%)
Nov 19, 2019 3.370 3.400 3.270 3.350 426,378 -0.03(-0.89%)
Nov 18, 2019 3.450 3.450 3.360 3.380 607,456 -0.09(-2.59%)
Nov 15, 2019 3.390 3.520 3.330 3.470 327,668 +0.10(+2.97%)
Nov 14, 2019 3.430 3.430 3.330 3.370 475,768 -0.07(-2.03%)
Nov 13, 2019 3.500 3.500 3.380 3.440 468,222 -0.06(-1.71%)
Nov 12, 2019 3.530 3.570 3.470 3.500 565,912 +0.01(+0.29%)
Nov 11, 2019 3.450 3.500 3.320 3.490 442,901 +0.01(+0.29%)
Nov 08, 2019 3.150 3.530 3.040 3.480 1,203,195 +0.20(+6.10%)
Nov 07, 2019 3.300 3.330 3.220 3.280 1,015,825 +0.04(+1.23%)
Nov 06, 2019 3.230 3.280 3.160 3.240 375,732 -0.01(-0.31%)
Nov 05, 2019 3.250 3.430 3.230 3.250 1,029,961 +0.03(+0.93%)
Nov 04, 2019 3.020 3.230 3.000 3.220 758,083 +0.25(+8.42%)
Nov 01, 2019 2.910 3.000 2.890 2.970 664,727 +0.09(+3.13%)
Oct 31, 2019 2.950 2.950 2.830 2.880 249,216 -0.08(-2.70%)
Oct 30, 2019 3.080 3.120 2.930 2.960 452,314 -0.15(-4.82%)
Oct 29, 2019 3.000 3.140 2.990 3.110 349,387 +0.06(+1.97%)
Oct 28, 2019 3.150 3.210 3.040 3.050 256,550 -0.10(-3.17%)
Oct 25, 2019 3.080 3.230 3.070 3.150 330,662 +0.05(+1.61%)
Oct 24, 2019 3.140 3.170 3.080 3.100 359,085 -0.03(-0.96%)
Oct 23, 2019 3.030 3.140 2.990 3.130 696,692 +0.07(+2.29%)
Oct 22, 2019 3.070 3.120 2.980 3.060 531,716 -0.02(-0.65%)
Oct 21, 2019 2.950 3.090 2.950 3.080 434,684 +0.11(+3.70%)
Oct 18, 2019 3.120 3.120 2.950 2.970 576,985 -0.13(-4.19%)
Oct 17, 2019 3.140 3.140 3.090 3.100 478,683 -0.05(-1.59%)
Oct 16, 2019 3.080 3.150 3.060 3.150 715,585 +0.06(+1.94%)
Oct 15, 2019 3.030 3.100 2.970 3.090 555,217 +0.07(+2.32%)
Oct 11, 2019 3.020 3.020 3.020 0 +0.10(+3.42%)
Oct 10, 2019 2.890 3.000 2.890 2.920 422,835 +0.02(+0.69%)
Oct 09, 2019 2.990 3.030 2.870 2.900 583,529 -0.06(-2.03%)
Oct 08, 2019 3.060 3.110 2.930 2.960 567,408 -0.15(-4.82%)
Oct 07, 2019 3.100 3.140 3.030 3.110 316,516 +0.01(+0.32%)
Oct 04, 2019 3.050 3.120 3.020 3.100 441,127 +0.04(+1.31%)
Oct 03, 2019 3.010 3.130 2.980 3.060 521,083 +0.01(+0.33%)
Oct 02, 2019 3.230 3.230 3.000 3.050 749,804 -0.20(-6.15%)
Oct 01, 2019 3.470 3.500 3.250 3.250 703,089 -0.23(-6.61%)
Sep 30, 2019 3.520 3.540 3.430 3.480 485,381 -0.06(-1.69%)
Sep 27, 2019 3.420 3.550 3.420 3.540 855,187 +0.08(+2.31%)
Sep 26, 2019 3.430 3.470 3.370 3.460 1,359,839 +0.00(+0.00%)
Sep 25, 2019 3.450 3.520 3.390 3.460 1,533,525 -0.04(-1.14%)
Sep 24, 2019 3.710 3.710 3.490 3.500 2,127,491 -0.21(-5.66%)
Sep 23, 2019 3.560 3.740 3.560 3.710 1,000,064 +0.16(+4.51%)
Sep 20, 2019 3.520 3.600 3.450 3.550 5,078,877 +0.04(+1.14%)
Sep 19, 2019 3.560 3.580 3.490 3.510 721,836 -0.04(-1.13%)
Sep 18, 2019 3.570 3.610 3.490 3.550 851,945 -0.07(-1.93%)
Sep 17, 2019 3.630 3.740 3.410 3.620 1,750,460 +0.02(+0.56%)
Sep 16, 2019 3.700 3.850 3.500 3.600 2,407,700 +0.25(+7.46%)
Sep 13, 2019 3.290 3.400 3.240 3.350 1,120,299 +0.10(+3.08%)
Sep 12, 2019 2.990 3.290 2.960 3.250 2,173,730 +0.22(+7.26%)
Sep 11, 2019 3.090 3.210 3.010 3.030 1,511,653 -0.05(-1.62%)
Sep 10, 2019 3.030 3.220 3.020 3.080 1,323,608 +0.09(+3.01%)
Sep 09, 2019 2.980 3.110 2.960 2.990 2,395,644 +0.06(+2.05%)
Sep 06, 2019 3.000 3.000 2.900 2.930 1,793,333 -0.07(-2.33%)
Sep 05, 2019 3.020 3.040 2.980 3.000 642,995 +0.01(+0.33%)
Sep 04, 2019 2.960 3.010 2.950 2.990 786,333 +0.09(+3.10%)
Sep 03, 2019 2.820 2.910 2.760 2.900 820,352 +0.08(+2.84%)
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%)
Jun 03, 2019 4.440 4.580 4.330 4.360 908,787 -0.03(-0.68%)
May 31, 2019 4.430 4.510 4.360 4.390 759,320 -0.11(-2.44%)
May 30, 2019 4.690 4.710 4.500 4.500 341,969 -0.19(-4.05%)
May 29, 2019 4.600 4.760 4.520 4.690 670,514 -0.03(-0.64%)
May 28, 2019 4.800 4.820 4.680 4.720 1,106,933 -0.07(-1.46%)
May 27, 2019 4.740 4.800 4.710 4.790 351,132 +0.06(+1.27%)
May 24, 2019 4.720 4.790 4.640 4.730 835,795 +0.07(+1.50%)
May 23, 2019 5.010 5.010 4.630 4.660 2,067,766 -0.45(-8.81%)
May 22, 2019 5.350 5.400 5.090 5.110 586,454 -0.28(-5.19%)
May 21, 2019 5.400 5.490 5.300 5.390 421,533 +0.00(+0.00%)
May 17, 2019 5.390 5.390 5.390 0 -0.13(-2.36%)
May 16, 2019 5.550 5.620 5.420 5.520 332,148 +0.02(+0.36%)
May 15, 2019 5.420 5.540 5.290 5.500 413,722 +0.01(+0.18%)
May 14, 2019 5.350 5.560 5.310 5.490 905,979 +0.19(+3.58%)
May 13, 2019 5.440 5.450 5.170 5.300 666,080 -0.11(-2.03%)
May 10, 2019 5.440 5.490 5.340 5.410 680,963 -0.04(-0.73%)
May 09, 2019 5.320 5.500 5.290 5.450 540,967 +0.07(+1.30%)
May 08, 2019 5.220 5.410 5.070 5.380 670,927 +0.16(+3.07%)
May 07, 2019 5.100 5.220 5.000 5.220 990,341 +0.05(+0.97%)
May 06, 2019 5.010 5.260 5.000 5.170 795,939 +0.06(+1.17%)
May 03, 2019 5.040 5.160 4.930 5.110 818,637 +0.12(+2.40%)
May 02, 2019 5.070 5.160 4.910 4.990 1,264,854 -0.21(-4.04%)
May 01, 2019 5.510 5.510 5.190 5.200 876,179 -0.34(-6.14%)
Apr 30, 2019 5.650 5.720 5.340 5.540 582,837 -0.05(-0.89%)
Apr 29, 2019 5.590 5.720 5.520 5.590 1,155,375 +0.00(+0.00%)
Apr 26, 2019 5.530 5.620 5.440 5.590 958,163 -0.02(-0.36%)
Apr 25, 2019 5.760 5.760 5.570 5.610 1,167,604 -0.18(-3.11%)
Apr 24, 2019 6.010 6.010 5.720 5.790 372,312 -0.18(-3.02%)
Apr 23, 2019 5.790 6.090 5.780 5.970 1,027,046 +0.16(+2.75%)
Apr 22, 2019 5.740 5.850 5.670 5.810 745,024 +0.18(+3.20%)
Apr 18, 2019 5.630 5.630 5.630 0 -0.06(-1.05%)
Apr 17, 2019 5.750 5.870 5.650 5.690 667,909 -0.02(-0.35%)
Apr 16, 2019 5.920 5.920 5.660 5.710 755,549 -0.21(-3.55%)
Apr 15, 2019 5.790 5.940 5.710 5.920 2,054,242 +0.13(+2.25%)
Apr 12, 2019 5.970 5.990 5.750 5.790 657,314 -0.03(-0.52%)
Apr 11, 2019 5.830 6.140 5.770 5.820 1,392,386 -0.06(-1.02%)
Apr 10, 2019 5.750 5.950 5.750 5.880 1,215,430 +0.17(+2.98%)
Apr 09, 2019 5.790 5.840 5.650 5.710 638,043 -0.09(-1.55%)
Apr 08, 2019 5.530 5.840 5.530 5.800 722,944 +0.32(+5.84%)
Apr 05, 2019 5.340 5.500 5.340 5.480 647,701 +0.20(+3.79%)
Apr 04, 2019 5.320 5.360 5.240 5.280 607,412 -0.04(-0.75%)
Apr 03, 2019 5.430 5.490 5.280 5.320 475,047 -0.15(-2.74%)
Apr 02, 2019 5.430 5.520 5.340 5.470 963,209 +0.05(+0.92%)
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.