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 (%)
Dec 31, 2020 1.405 1.405 1.405 0 -0.02(-1.11%)
Dec 30, 2020 1.442 1.442 1.421 1.421 2,200 -0.03(-2.03%)
Dec 24, 2020 1.450 1.450 1.450 0 -0.01(-0.49%)
Dec 22, 2020 1.457 1.457 1.457 0 -0.03(-2.02%)
Dec 21, 2020 1.533 1.533 1.487 1.487 15,800 -0.15(-9.12%)
Dec 18, 2020 1.659 1.659 1.637 1.637 8,200 +0.03(+1.92%)
Dec 17, 2020 1.629 1.660 1.606 1.606 25,535 -0.02(-1.50%)
Dec 16, 2020 1.614 1.630 1.614 1.630 38,350 +0.03(+1.59%)
Dec 14, 2020 1.605 1.605 1.605 0 +0.08(+5.01%)
Dec 11, 2020 1.528 1.528 1.528 1.528 900 -0.00(-0.18%)
Dec 10, 2020 1.534 1.534 1.527 1.531 1,265 +0.03(+2.05%)
Dec 08, 2020 1.500 1.500 1.500 0 +0.03(+2.04%)
Dec 07, 2020 1.447 1.470 1.447 1.470 4,200 -0.03(-2.00%)
Dec 04, 2020 1.500 1.500 1.500 1.500 500 +0.04(+3.02%)
Dec 03, 2020 1.404 1.456 1.404 1.456 3,100 +0.03(+2.05%)
Dec 02, 2020 1.427 1.427 1.427 1.427 2,000 -0.04(-2.95%)
Nov 30, 2020 1.470 1.470 1.470 0 -0.03(-1.79%)
Nov 27, 2020 1.497 1.497 1.497 1.497 2,500 -0.05(-3.43%)
Nov 25, 2020 1.510 1.550 1.510 1.550 1,500 +0.06(+4.03%)
Nov 24, 2020 1.520 1.524 1.490 1.490 9,900 +0.05(+3.47%)
Nov 23, 2020 1.330 1.450 1.330 1.440 12,500 +0.11(+8.43%)
Nov 20, 2020 1.351 1.351 1.325 1.328 5,200 +0.03(+1.96%)
Nov 19, 2020 1.302 1.302 1.302 1.302 200 +0.01(+0.97%)
Nov 18, 2020 1.290 1.290 1.290 1.290 500 +0.04(+3.37%)
Nov 17, 2020 1.248 1.248 1.248 1.248 325 +0.03(+2.41%)
Nov 16, 2020 1.219 1.219 1.218 1.218 2,000 +0.01(+0.59%)
Nov 12, 2020 1.211 1.211 1.211 0 -0.11(-8.35%)
Nov 11, 2020 1.322 1.322 1.322 1.322 5,000 -0.01(-0.93%)
Nov 10, 2020 1.347 1.366 1.334 1.334 5,442 +0.11(+9.27%)
Nov 09, 2020 1.220 1.221 1.220 1.221 1,000 +0.06(+5.33%)
Nov 06, 2020 1.170 1.170 1.159 1.159 2,100 -0.04(-3.62%)
Nov 05, 2020 1.203 1.203 1.203 1.203 3,000 -0.05(-3.99%)
Nov 04, 2020 1.253 1.253 1.253 1.253 6,000 +0.01(+1.00%)
Nov 02, 2020 1.240 1.240 1.240 0 +0.00(+0.00%)
Oct 30, 2020 1.240 1.240 1.240 1.240 500 +0.04(+2.96%)
Oct 29, 2020 1.206 1.214 1.205 1.205 18,745 +0.00(+0.39%)
Oct 28, 2020 1.200 1.200 1.200 1.200 300 -0.11(-8.40%)
Oct 26, 2020 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 21, 2020 1.310 1.310 1.310 0 +0.01(+1.10%)
Oct 20, 2020 1.232 1.296 1.232 1.296 3,200 +0.07(+5.47%)
Oct 19, 2020 1.208 1.240 1.208 1.229 93,300 +0.03(+2.83%)
Oct 16, 2020 1.195 1.195 1.195 1.195 100 +0.09(+8.43%)
Oct 15, 2020 1.100 1.102 1.100 1.102 32,765 -0.03(-2.49%)
Oct 14, 2020 1.130 1.130 1.130 1.130 8,025 +0.02(+1.76%)
Oct 13, 2020 1.111 1.111 1.111 1.111 11,507 -0.02(-1.50%)
Oct 09, 2020 1.127 1.127 1.127 0 +0.04(+3.43%)
Oct 08, 2020 1.050 1.100 1.040 1.090 30,661 +0.06(+5.83%)
Oct 07, 2020 1.043 1.043 1.030 1.030 2,700 -0.02(-2.22%)
Oct 06, 2020 1.078 1.078 1.053 1.053 3,095 -0.04(-3.22%)
Oct 05, 2020 1.088 1.088 1.088 1.088 1,000 +0.02(+2.28%)
Oct 02, 2020 1.034 1.068 1.034 1.064 51,300 +0.01(+0.91%)
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.