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

Kelt Exploration Ltd (OP: KELTF )

4.270 +0.050 (+1.18%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 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 (%)
Feb 28, 2022 4.370 4.400 4.348 4.370 12,249 +0.02(+0.53%)
Feb 25, 2022 4.210 4.347 4.347 4.347 3,602 +0.21(+5.00%)
Feb 24, 2022 4.200 4.200 4.140 4.140 879 -0.14(-3.27%)
Feb 23, 2022 4.329 4.358 4.280 4.280 5,308 -0.01(-0.30%)
Feb 22, 2022 4.317 4.317 4.293 4.293 4,263 +0.08(+1.97%)
Feb 18, 2022 4.210 0 -0.12(-2.79%)
Feb 17, 2022 4.340 4.340 4.331 4.331 7,000 -0.13(-2.89%)
Feb 16, 2022 4.170 4.480 4.170 4.460 7,620 +0.12(+2.76%)
Feb 15, 2022 4.490 4.490 4.205 4.340 1,550 +0.06(+1.40%)
Feb 11, 2022 4.280 0 +0.01(+0.23%)
Feb 10, 2022 4.337 4.337 4.270 4.270 1,000 -0.05(-1.16%)
Feb 09, 2022 4.226 4.330 4.226 4.320 1,050 +0.14(+3.46%)
Feb 08, 2022 4.236 4.237 4.136 4.176 25,179 -0.26(-5.89%)
Feb 07, 2022 4.500 4.510 4.437 4.437 4,485 -0.02(-0.52%)
Feb 04, 2022 4.490 4.490 4.460 4.460 1,685 -0.03(-0.73%)
Feb 03, 2022 4.400 4.493 4.493 700 +0.07(+1.65%)
Feb 02, 2022 4.380 4.510 4.380 4.420 5,550 +0.08(+1.84%)
Feb 01, 2022 4.332 4.385 4.330 4.340 6,776 -0.02(-0.46%)
Jan 31, 2022 4.350 4.380 4.350 4.360 2,150 +0.12(+2.95%)
Jan 28, 2022 4.220 4.235 4.220 4.235 15,316 -0.00(-0.05%)
Jan 27, 2022 4.280 4.373 4.237 4.237 1,621 -0.08(-1.82%)
Jan 26, 2022 4.390 4.433 4.316 4.316 2,500 -0.02(-0.56%)
Jan 25, 2022 4.232 4.340 4.213 4.340 3,561 +0.12(+2.92%)
Jan 24, 2022 4.030 4.217 4.000 4.217 3,750 -0.01(-0.31%)
Jan 21, 2022 4.270 4.270 4.200 4.230 1,612 -0.18(-4.08%)
Jan 20, 2022 4.440 4.460 4.410 4.410 1,477 +0.06(+1.38%)
Jan 19, 2022 4.420 4.420 4.350 4.350 2,335 -0.07(-1.63%)
Jan 18, 2022 4.600 4.600 4.422 4.422 1,934 +0.03(+0.73%)
Jan 14, 2022 4.390 0 +0.04(+0.92%)
Jan 13, 2022 4.750 4.750 4.277 4.350 5,240 +0.12(+2.95%)
Jan 11, 2022 4.226 30 +0.19(+4.62%)
Jan 10, 2022 4.039 4.039 4.022 4.039 1,150 -0.00(-0.02%)
Jan 07, 2022 4.030 4.048 4.020 4.040 2,000 +0.13(+3.32%)
Jan 06, 2022 3.730 3.910 3.730 3.910 800 +0.08(+1.96%)
Jan 05, 2022 3.865 3.980 3.835 3.835 5,274 -0.04(-1.05%)
Jan 04, 2022 3.900 3.900 3.859 3.876 2,220 +0.10(+2.53%)
Dec 31, 2021 3.780 3.780 3.780 2 +0.04(+1.07%)
Dec 30, 2021 3.740 3.740 3.740 3.740 1,000 -0.01(-0.27%)
Dec 29, 2021 3.750 3.750 3.750 3.750 200 +0.13(+3.59%)
Dec 27, 2021 3.620 3.620 3.620 100 +0.01(+0.28%)
Dec 23, 2021 3.740 3.740 3.570 3.610 9,460 +0.10(+2.91%)
Dec 22, 2021 3.420 3.508 3.420 3.508 400 +0.12(+3.48%)
Dec 21, 2021 3.370 3.390 3.313 3.390 12,200 +0.12(+3.80%)
Dec 20, 2021 3.250 3.266 3.240 3.266 2,947 -0.16(-4.78%)
Dec 17, 2021 3.446 3.523 3.379 3.430 3,790 -0.15(-4.08%)
Dec 16, 2021 3.633 3.633 3.576 3.576 2,000 +0.15(+4.38%)
Dec 15, 2021 3.306 3.430 3.306 3.426 1,440 -0.04(-1.30%)
Dec 14, 2021 3.471 3.555 3.471 3.471 430 -0.11(-3.19%)
Dec 13, 2021 3.575 3.586 3.575 3.586 1,150 -0.05(-1.28%)
Dec 10, 2021 3.632 3.632 3.632 3.632 100 +0.07(+1.85%)
Dec 09, 2021 3.566 3.566 3.566 3.566 203 -0.05(-1.27%)
Dec 08, 2021 3.595 3.629 3.595 3.612 10,071 +0.01(+0.18%)
Dec 07, 2021 3.590 3.614 3.590 3.606 912 +0.31(+9.26%)
Dec 06, 2021 3.300 3.300 3.300 3.300 1,500 +0.06(+1.85%)
Dec 03, 2021 3.356 3.356 3.240 3.240 1,950 -0.01(-0.17%)
Dec 02, 2021 3.235 3.245 3.197 3.245 3,925 -0.00(-0.14%)
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.