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

Kelt Exploration Ltd (OP: KELTF )

4.430 +0.010 (+0.23%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 6, 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 (%)
Jan 30, 2024 4.090 1,412 -0.08(-2.04%)
Jan 24, 2024 4.175 28,464 +0.10(+2.58%)
Jan 23, 2024 3.950 4.085 3.950 4.070 17,554 +0.10(+2.52%)
Jan 19, 2024 3.970 53,107 -0.13(-3.17%)
Jan 17, 2024 4.100 13,063 -0.04(-0.97%)
Jan 16, 2024 4.140 4.220 4.140 4.140 57,426 -0.13(-3.04%)
Jan 12, 2024 4.270 4.270 4.270 4.270 24,384 -0.04(-0.93%)
Jan 10, 2024 4.310 20,823 +0.04(+0.92%)
Jan 09, 2024 4.271 4.271 4.271 4.271 28,101 +0.01(+0.26%)
Jan 08, 2024 4.260 4.260 4.260 4.260 9,324 -0.09(-2.07%)
Jan 04, 2024 4.350 2,677 +0.05(+1.16%)
Jan 02, 2024 4.300 47,023 +0.02(+0.47%)
Dec 29, 2023 4.280 4.280 4.280 4.280 13,299 -0.19(-4.36%)
Dec 27, 2023 4.475 7,891 +0.01(+0.34%)
Dec 22, 2023 4.460 18 +0.08(+1.83%)
Dec 21, 2023 4.384 4.384 4.380 4.380 36,104 -0.06(-1.33%)
Dec 20, 2023 4.480 4.480 4.439 4.439 28,785 -0.08(-1.81%)
Dec 19, 2023 4.368 4.521 4.368 4.521 44,691 +0.20(+4.65%)
Dec 14, 2023 4.320 40,433 +0.16(+3.77%)
Dec 13, 2023 4.100 4.163 4.100 4.163 4,324 +0.01(+0.31%)
Dec 12, 2023 4.220 4.220 4.150 4.150 24,939 -0.16(-3.75%)
Dec 11, 2023 4.328 4.330 4.311 4.311 24,034 -0.07(-1.50%)
Dec 08, 2023 4.377 4.377 4.377 4.377 110 -0.00(-0.07%)
Dec 06, 2023 4.380 84,212 -0.23(-4.99%)
Dec 05, 2023 4.610 4.751 4.610 4.610 64,045 -0.20(-4.16%)
Dec 04, 2023 4.820 4.960 4.810 4.810 85,620 -0.16(-3.14%)
Nov 30, 2023 4.966 39,820 -0.16(-3.20%)
Nov 29, 2023 5.130 5.130 5.130 5.130 20,917 -0.03(-0.58%)
Nov 28, 2023 5.180 5.180 5.160 5.160 15,703 +0.05(+1.06%)
Nov 27, 2023 5.134 5.134 5.106 5.106 27,267 -0.11(-2.18%)
Nov 22, 2023 5.220 62,583 -0.12(-2.26%)
Nov 21, 2023 5.341 5.341 5.341 5.341 1,923 +0.33(+6.60%)
Nov 16, 2023 5.010 12,049 -0.34(-6.36%)
Nov 15, 2023 5.350 5.350 5.350 5.350 15,002 +0.07(+1.33%)
Nov 14, 2023 5.280 5.280 5.280 5.280 50,908 -0.07(-1.28%)
Nov 13, 2023 5.349 5.360 5.349 5.349 16,794 +0.05(+0.92%)
Nov 10, 2023 5.310 5.310 5.115 5.300 13,624 +0.01(+0.26%)
Nov 09, 2023 5.350 5.350 5.286 5.286 40,235 -0.09(-1.62%)
Nov 08, 2023 5.373 5.373 5.373 5.373 11,750 -0.24(-4.22%)
Nov 07, 2023 5.720 5.720 5.590 5.610 18,802 -0.23(-4.00%)
Nov 06, 2023 5.844 5.850 5.844 5.844 47,867 -0.10(-1.62%)
Nov 03, 2023 5.880 5.950 5.800 5.940 9,714 +0.08(+1.37%)
Nov 02, 2023 5.810 5.860 5.810 5.860 24,776 +0.18(+3.25%)
Nov 01, 2023 5.674 5.726 5.670 5.675 25,142 -0.01(-0.26%)
Oct 31, 2023 5.520 5.700 5.520 5.690 31,339 +0.22(+4.06%)
Oct 30, 2023 5.550 5.550 5.360 5.468 66,751 +0.48(+9.58%)
Oct 27, 2023 4.990 4.990 4.990 4.990 23,057 -0.24(-4.59%)
Oct 26, 2023 5.230 5.230 5.230 5.230 12,999 +0.06(+1.12%)
Oct 24, 2023 5.172 9,086 -0.09(-1.67%)
Oct 23, 2023 5.260 5.260 5.260 5.260 2,245 -0.12(-2.32%)
Oct 19, 2023 5.385 8,844 +0.04(+0.84%)
Oct 18, 2023 5.370 5.460 5.340 5.340 6,236 -0.05(-0.93%)
Oct 17, 2023 5.390 5.390 5.390 5.390 7,202 +0.04(+0.75%)
Oct 16, 2023 5.350 5.350 5.350 5.350 8,299 +0.01(+0.11%)
Oct 13, 2023 5.330 5.344 5.240 5.344 12,884 +0.16(+3.17%)
Oct 12, 2023 5.150 5.180 5.150 5.180 8,585 -0.06(-1.07%)
Oct 10, 2023 5.236 2,502 +0.25(+4.93%)
Oct 09, 2023 4.990 4.990 4.990 4.990 1,011 +0.09(+1.92%)
Oct 05, 2023 4.896 5,063 +0.02(+0.33%)
Oct 04, 2023 4.870 4.880 4.865 4.880 19,088 -0.20(-3.86%)
Oct 03, 2023 5.035 5.088 5.035 5.076 13,345 +0.01(+0.12%)
Oct 02, 2023 5.050 5.070 5.050 5.070 13,358 -0.24(-4.59%)
Sep 28, 2023 5.314 30,506 -0.03(-0.51%)
Sep 27, 2023 5.358 5.358 5.334 5.341 8,025 +0.09(+1.74%)
Sep 26, 2023 5.250 5.250 5.250 5.250 10,981 +0.04(+0.77%)
Sep 22, 2023 5.210 10,427 +0.07(+1.36%)
Sep 21, 2023 5.125 5.140 5.125 5.140 14,030 -0.18(-3.38%)
Sep 20, 2023 5.320 5.320 5.320 5.320 2,344 -0.09(-1.73%)
Sep 18, 2023 5.414 1,135 -0.09(-1.71%)
Sep 15, 2023 5.500 5.508 5.500 5.508 8,924 +0.18(+3.34%)
Sep 13, 2023 5.330 35,464 -0.19(-3.44%)
Sep 12, 2023 5.470 5.520 5.470 5.520 11,526 +0.14(+2.60%)
Sep 11, 2023 5.380 5.380 5.380 5.380 25,120 +0.06(+1.22%)
Sep 08, 2023 5.310 5.337 5.310 5.315 5,183 +0.22(+4.34%)
Sep 07, 2023 5.100 5.100 4.950 5.094 16,974 -0.11(-2.04%)
Sep 06, 2023 5.270 5.270 5.195 5.200 4,497 -0.10(-1.86%)
Sep 05, 2023 5.298 5.298 5.298 5.298 267 +0.18(+3.48%)
Aug 31, 2023 5.120 0 +0.19(+3.88%)
Aug 28, 2023 4.929 0 -0.02(-0.43%)
Aug 24, 2023 4.950 0 -0.12(-2.38%)
Aug 23, 2023 4.939 5.071 4.900 5.071 2,815 +0.01(+0.21%)
Aug 22, 2023 5.060 5.060 5.060 5.060 200 +0.01(+0.28%)
Aug 21, 2023 5.120 5.120 5.046 5.046 492 -0.02(-0.41%)
Aug 18, 2023 4.990 5.066 4.990 5.066 1,768 +0.07(+1.33%)
Aug 17, 2023 5.030 5.030 5.000 5.000 5,242 -0.12(-2.34%)
Aug 14, 2023 5.120 40 -0.03(-0.58%)
Aug 11, 2023 5.150 5.195 5.150 5.150 460 -0.05(-0.96%)
Aug 10, 2023 5.180 5.200 5.170 5.200 1,970 -0.05(-1.04%)
Aug 09, 2023 5.260 5.260 5.254 5.254 550 +0.03(+0.58%)
Aug 08, 2023 5.101 5.300 5.101 5.224 7,528 -0.14(-2.63%)
Aug 07, 2023 5.520 5.520 5.365 5.365 7,546 +0.17(+3.17%)
Aug 04, 2023 5.160 5.280 5.154 5.200 8,571 +0.20(+4.00%)
Aug 03, 2023 4.950 5.000 4.950 5.000 7,338 +0.30(+6.38%)
Aug 02, 2023 4.780 4.780 4.700 4.700 4,400 -0.09(-1.82%)
Aug 01, 2023 4.787 4.787 4.787 4.787 1,006 -0.07(-1.38%)
Jul 31, 2023 4.800 4.859 4.800 4.854 1,550 +0.15(+3.27%)
Jul 28, 2023 4.696 4.700 4.696 4.700 1,239 -0.01(-0.21%)
Jul 27, 2023 4.760 4.760 4.710 4.710 350 +0.00(+0.00%)
Jul 25, 2023 4.710 300 +0.07(+1.42%)
Jul 21, 2023 4.644 0 -0.03(-0.56%)
Jul 20, 2023 4.490 4.670 4.490 4.670 7,525 -0.04(-0.85%)
Jul 19, 2023 4.650 4.710 4.640 4.710 2,087 +0.05(+1.14%)
Jul 18, 2023 4.680 4.680 4.652 4.657 2,472 +0.13(+2.80%)
Jul 17, 2023 4.540 4.560 4.530 4.530 8,731 -0.00(-0.11%)
Jul 14, 2023 4.550 4.550 4.535 4.535 3,700 -0.04(-0.86%)
Jul 13, 2023 4.640 4.640 4.574 4.574 780 -0.03(-0.55%)
Jul 12, 2023 4.600 4.600 4.600 4.600 725 -0.06(-1.29%)
Jul 11, 2023 4.710 4.710 4.660 4.660 3,195 -0.14(-2.92%)
Jul 10, 2023 4.800 4.800 4.800 4.800 1,955 +0.18(+3.90%)
Jul 07, 2023 4.400 4.620 4.400 4.620 1,030 +0.24(+5.48%)
Jul 06, 2023 4.360 4.380 4.346 4.380 600 +0.00(+0.00%)
Jul 05, 2023 4.380 4.380 4.380 4.380 5,046 +0.24(+5.80%)
Jun 27, 2023 4.140 0 +0.00(+0.02%)
Jun 26, 2023 4.110 4.139 4.110 4.139 2,001 +0.09(+2.20%)
Jun 23, 2023 4.050 4.050 4.050 4.050 1,630 -0.06(-1.46%)
Jun 22, 2023 4.080 4.110 4.080 4.110 3,432 +0.14(+3.53%)
Jun 20, 2023 3.970 0 -0.08(-1.90%)
Jun 16, 2023 3.970 4.050 3.970 4.047 6,137 +0.08(+2.00%)
Jun 15, 2023 3.967 3.967 3.967 3.967 255 -0.00(-0.06%)
Jun 14, 2023 4.060 4.060 3.970 3.970 1,500 -0.07(-1.73%)
Jun 13, 2023 4.020 4.040 4.020 4.040 1,679 +0.06(+1.61%)
Jun 12, 2023 4.010 4.013 3.976 3.976 571 -0.19(-4.65%)
Jun 09, 2023 4.170 4.170 4.170 4.170 855 -0.02(-0.48%)
Jun 08, 2023 4.190 4.190 4.190 4.190 1,000 +0.02(+0.48%)
Jun 07, 2023 3.870 4.170 3.870 4.170 4,074 +0.14(+3.47%)
Jun 06, 2023 4.030 4.030 4.030 4.030 250 -0.05(-1.23%)
Jun 05, 2023 4.110 4.110 4.080 4.080 1,150 +0.09(+2.33%)
Jun 02, 2023 3.950 3.987 3.950 3.987 380 +0.08(+1.97%)
Jun 01, 2023 3.850 3.975 3.850 3.910 5,494 -0.10(-2.62%)
May 26, 2023 4.015 0 -0.04(-1.11%)
May 25, 2023 4.060 4.060 4.060 4.060 135 -0.19(-4.43%)
May 24, 2023 4.270 4.280 4.200 4.248 11,163 +0.02(+0.43%)
May 23, 2023 4.235 4.270 4.230 4.230 2,980 +0.12(+2.97%)
May 18, 2023 4.108 50 +0.29(+7.63%)
May 17, 2023 3.924 3.924 3.817 3.817 7,443 -0.00(-0.08%)
May 16, 2023 3.882 3.882 3.815 3.820 1,567 -0.02(-0.52%)
May 15, 2023 3.692 3.840 3.692 3.840 48,549 +0.18(+5.03%)
May 12, 2023 3.620 3.656 3.620 3.656 750 -0.08(-2.25%)
May 11, 2023 3.740 3.740 3.740 3.740 500 -0.04(-1.05%)
May 10, 2023 3.780 3.780 3.780 3.780 378 -0.07(-1.89%)
May 09, 2023 4.000 4.000 3.823 3.853 5,792 +0.08(+2.20%)
May 05, 2023 3.770 46 +0.26(+7.39%)
May 04, 2023 3.433 3.510 3.433 3.510 620 +0.13(+3.71%)
May 03, 2023 3.385 3.385 3.385 3.385 345 -0.04(-1.19%)
May 02, 2023 3.590 3.590 3.400 3.426 2,100 -0.22(-6.14%)
May 01, 2023 3.630 3.660 3.630 3.650 4,800 -0.01(-0.27%)
Apr 28, 2023 3.350 3.660 3.350 3.660 11,060 +0.17(+4.78%)
Apr 27, 2023 3.510 3.510 3.482 3.493 4,045 -0.03(-0.77%)
Apr 26, 2023 3.613 3.613 3.520 3.520 1,700 -0.11(-3.01%)
Apr 25, 2023 3.620 3.629 3.620 3.629 5,494 -0.05(-1.44%)
Apr 24, 2023 3.618 3.682 3.618 3.682 1,310 +0.06(+1.52%)
Apr 21, 2023 3.650 3.690 3.610 3.627 1,988 -0.05(-1.44%)
Apr 20, 2023 3.680 3.680 3.680 3.680 212 -0.05(-1.45%)
Apr 19, 2023 3.700 3.734 3.690 3.734 3,480 -0.01(-0.27%)
Apr 18, 2023 3.750 3.750 3.744 3.744 200 -0.03(-0.69%)
Apr 17, 2023 3.770 3.810 3.770 3.770 6,097 -0.01(-0.17%)
Apr 14, 2023 3.780 3.812 3.776 3.776 5,760 +0.00(+0.04%)
Apr 13, 2023 3.720 3.776 3.720 3.775 9,585 +0.05(+1.48%)
Apr 12, 2023 3.725 3.758 3.720 3.720 6,365 -0.03(-0.80%)
Apr 11, 2023 3.810 3.810 3.734 3.750 1,393 -0.08(-2.19%)
Apr 10, 2023 3.760 3.850 3.760 3.834 1,462 +0.34(+9.73%)
Apr 06, 2023 3.440 3.494 3.440 3.494 1,434 +0.01(+0.26%)
Apr 05, 2023 3.500 3.500 3.485 3.485 205 -0.05(-1.41%)
Apr 04, 2023 3.500 3.535 3.489 3.535 5,581 -0.09(-2.40%)
Apr 03, 2023 3.560 3.622 3.550 3.622 1,624 +0.21(+6.22%)
Mar 31, 2023 3.410 3.453 3.410 3.410 1,053 +0.02(+0.59%)
Mar 30, 2023 3.378 3.390 3.378 3.390 1,665 +0.03(+0.92%)
Mar 29, 2023 3.359 3.406 3.359 3.359 5,455 -0.12(-3.48%)
Mar 28, 2023 3.370 3.480 3.370 3.480 765 +0.12(+3.57%)
Mar 27, 2023 3.210 3.360 3.195 3.360 25,858 +0.12(+3.70%)
Mar 24, 2023 3.240 3.240 3.240 3.240 100 -0.06(-1.82%)
Mar 23, 2023 3.350 3.350 3.300 3.300 1,930 +0.10(+3.12%)
Mar 21, 2023 3.200 0 -0.09(-2.74%)
Mar 20, 2023 3.287 3.290 3.280 3.290 800 +0.04(+1.23%)
Mar 17, 2023 3.395 3.395 3.250 3.250 1,050 -0.13(-3.85%)
Mar 16, 2023 3.200 3.380 3.180 3.380 1,249 +0.10(+3.05%)
Mar 15, 2023 3.400 3.400 3.230 3.280 3,488 -0.34(-9.39%)
Mar 14, 2023 3.620 3.620 3.620 3.620 113 +0.14(+3.90%)
Mar 13, 2023 3.484 3.510 3.410 3.484 601 -0.09(-2.43%)
Mar 10, 2023 3.571 3.630 3.571 3.571 564 -0.01(-0.25%)
Mar 09, 2023 3.630 3.630 3.580 3.580 4,445 -0.02(-0.56%)
Mar 08, 2023 3.580 3.600 3.580 3.600 2,809 +0.06(+1.69%)
Mar 07, 2023 3.610 3.610 3.530 3.540 5,035 -0.08(-2.21%)
Mar 06, 2023 3.850 3.850 3.575 3.620 6,991 -0.10(-2.69%)
Mar 03, 2023 3.720 3.720 3.720 3.720 160 +0.08(+2.20%)
Mar 02, 2023 3.650 3.650 3.640 3.640 500 +0.04(+1.01%)
Mar 01, 2023 3.602 3.610 3.570 3.603 5,589 +0.15(+4.45%)
Feb 28, 2023 3.472 3.472 3.450 3.450 14,904 -0.05(-1.32%)
Feb 27, 2023 3.483 3.496 3.470 3.496 2,274 +0.09(+2.70%)
Feb 23, 2023 3.404 3 +0.22(+7.05%)
Feb 22, 2023 3.270 3.270 3.180 3.180 3,423 -0.09(-2.76%)
Feb 21, 2023 3.284 3.300 3.270 3.270 4,812 -0.02(-0.49%)
Feb 17, 2023 3.370 3.370 3.286 3.286 3,907 -0.20(-5.85%)
Feb 16, 2023 3.500 3.500 3.490 3.490 200 +0.03(+0.87%)
Feb 15, 2023 3.474 3.500 3.460 3.460 6,850 -0.08(-2.26%)
Feb 14, 2023 3.504 3.540 3.504 3.540 8,145 +0.07(+2.11%)
Feb 13, 2023 3.475 3.475 3.467 3.467 2,210 -0.03(-0.94%)
Feb 10, 2023 3.492 3.500 3.492 3.500 600 +0.17(+5.26%)
Feb 09, 2023 3.430 3.430 3.325 3.325 3,000 -0.07(-2.09%)
Feb 08, 2023 3.470 3.470 3.396 3.396 7,057 -0.06(-1.85%)
Feb 07, 2023 3.365 3.460 3.280 3.460 14,329 +0.16(+4.85%)
Feb 06, 2023 3.318 3.357 3.300 3.300 1,689 -0.02(-0.60%)
Feb 02, 2023 3.320 30 -0.07(-2.06%)
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.