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: 9:34 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 (%)
Dec 31, 2020 1.800 1.800 1.800 0 -0.02(-1.10%)
Dec 30, 2020 1.820 1.840 1.790 1.820 790,104 -0.01(-0.55%)
Dec 29, 2020 1.880 1.880 1.800 1.830 895,327 -0.04(-2.14%)
Dec 24, 2020 1.870 1.870 1.870 0 -0.06(-3.11%)
Dec 23, 2020 1.840 1.950 1.840 1.930 791,035 +0.09(+4.89%)
Dec 22, 2020 1.960 1.960 1.830 1.840 543,488 -0.07(-3.66%)
Dec 21, 2020 1.970 1.980 1.870 1.910 736,366 -0.14(-6.83%)
Dec 18, 2020 2.060 2.160 2.050 2.050 482,114 -0.01(-0.49%)
Dec 17, 2020 2.080 2.110 2.040 2.060 566,916 +0.00(+0.00%)
Dec 16, 2020 2.110 2.110 2.030 2.060 678,831 -0.06(-2.83%)
Dec 15, 2020 2.150 2.150 2.070 2.120 2,148,165 +0.01(+0.47%)
Dec 14, 2020 2.200 2.230 2.040 2.110 1,444,052 -0.01(-0.47%)
Dec 11, 2020 1.930 2.140 1.910 2.120 1,984,033 +0.19(+9.84%)
Dec 10, 2020 1.890 1.950 1.850 1.930 1,452,787 +0.09(+4.89%)
Dec 09, 2020 1.920 1.950 1.810 1.840 1,645,881 -0.04(-2.13%)
Dec 08, 2020 1.860 1.920 1.850 1.880 729,773 -0.01(-0.53%)
Dec 07, 2020 1.900 1.910 1.840 1.890 733,880 -0.02(-1.05%)
Dec 04, 2020 1.870 1.990 1.870 1.910 896,624 +0.10(+5.52%)
Dec 03, 2020 1.840 1.860 1.800 1.810 793,014 +0.02(+1.12%)
Dec 02, 2020 1.830 1.910 1.790 1.790 1,016,939 -0.03(-1.65%)
Dec 01, 2020 1.950 1.950 1.820 1.820 916,250 -0.07(-3.70%)
Nov 30, 2020 1.920 1.950 1.870 1.890 659,983 -0.05(-2.58%)
Nov 27, 2020 1.930 2.000 1.930 1.940 679,200 +0.01(+0.52%)
Nov 26, 2020 1.930 1.950 1.850 1.930 310,024 -0.03(-1.53%)
Nov 25, 2020 1.990 2.050 1.950 1.960 630,618 +0.00(+0.00%)
Nov 24, 2020 2.000 2.070 1.940 1.960 1,086,065 +0.02(+1.03%)
Nov 23, 2020 1.770 1.960 1.760 1.940 1,910,518 +0.20(+11.49%)
Nov 20, 2020 1.740 1.760 1.720 1.740 564,420 +0.02(+1.16%)
Nov 19, 2020 1.680 1.740 1.670 1.720 528,914 +0.05(+2.99%)
Nov 18, 2020 1.660 1.750 1.660 1.670 915,581 +0.01(+0.60%)
Nov 17, 2020 1.570 1.680 1.550 1.660 1,517,591 +0.09(+5.73%)
Nov 16, 2020 1.640 1.660 1.570 1.570 939,684 +0.00(+0.00%)
Nov 13, 2020 1.610 1.610 1.540 1.570 1,212,068 -0.04(-2.48%)
Nov 12, 2020 1.660 1.690 1.560 1.610 641,499 -0.05(-3.01%)
Nov 11, 2020 1.820 1.820 1.610 1.660 1,053,512 -0.09(-5.14%)
Nov 10, 2020 1.750 1.790 1.670 1.750 823,058 +0.06(+3.55%)
Nov 09, 2020 1.600 1.740 1.580 1.690 1,893,869 +0.20(+13.42%)
Nov 06, 2020 1.530 1.570 1.490 1.490 660,202 -0.06(-3.87%)
Nov 05, 2020 1.560 1.580 1.530 1.550 799,492 +0.03(+1.97%)
Nov 04, 2020 1.610 1.660 1.520 1.520 634,010 -0.10(-6.17%)
Nov 03, 2020 1.650 1.690 1.580 1.620 482,784 -0.01(-0.61%)
Nov 02, 2020 1.640 1.650 1.600 1.630 323,742 +0.00(+0.00%)
Oct 30, 2020 1.610 1.640 1.560 1.630 691,373 +0.02(+1.24%)
Oct 29, 2020 1.600 1.670 1.580 1.610 595,141 -0.02(-1.23%)
Oct 28, 2020 1.590 1.660 1.570 1.630 805,569 -0.03(-1.81%)
Oct 27, 2020 1.650 1.690 1.640 1.660 335,279 +0.02(+1.22%)
Oct 26, 2020 1.740 1.740 1.600 1.640 446,622 -0.11(-6.29%)
Oct 23, 2020 1.820 1.830 1.730 1.750 482,895 -0.07(-3.85%)
Oct 22, 2020 1.740 1.830 1.720 1.820 1,014,275 +0.09(+5.20%)
Oct 21, 2020 1.700 1.740 1.700 1.730 523,429 +0.01(+0.58%)
Oct 20, 2020 1.630 1.740 1.600 1.720 644,203 +0.09(+5.52%)
Oct 19, 2020 1.630 1.650 1.590 1.630 1,031,966 +0.00(+0.00%)
Oct 16, 2020 1.570 1.650 1.530 1.630 2,302,600 +0.05(+3.16%)
Oct 15, 2020 1.450 1.580 1.450 1.580 1,549,821 +0.09(+6.04%)
Oct 14, 2020 1.460 1.500 1.440 1.490 720,895 +0.05(+3.47%)
Oct 13, 2020 1.440 1.470 1.420 1.440 1,239,029 -0.04(-2.70%)
Oct 09, 2020 1.480 1.480 1.480 0 +0.01(+0.68%)
Oct 08, 2020 1.390 1.470 1.350 1.470 1,723,558 +0.09(+6.52%)
Oct 07, 2020 1.380 1.390 1.340 1.380 499,264 +0.01(+0.73%)
Oct 06, 2020 1.460 1.460 1.360 1.370 776,373 -0.06(-4.20%)
Oct 05, 2020 1.430 1.450 1.390 1.430 1,593,975 +0.03(+2.14%)
Oct 02, 2020 1.360 1.420 1.340 1.400 900,345 +0.01(+0.72%)
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.