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, 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%)
Dec 01, 2021 3.450 3.450 3.250 3.250 3,117 -0.12(-3.56%)
Nov 30, 2021 3.624 3.624 3.310 3.370 205,591 -0.24(-6.76%)
Nov 29, 2021 3.700 3.700 3.554 3.615 13,786 +0.03(+0.79%)
Nov 26, 2021 3.544 3.910 3.502 3.586 12,658 -0.28(-7.23%)
Nov 24, 2021 3.801 3.865 3.801 3.865 1,650 +0.06(+1.62%)
Nov 23, 2021 3.844 3.844 3.800 3.804 2,190 +0.03(+0.75%)
Nov 22, 2021 3.744 3.790 3.710 3.776 16,203 -0.01(-0.38%)
Nov 19, 2021 3.750 3.834 3.750 3.790 2,510 -0.18(-4.53%)
Nov 18, 2021 3.900 3.970 3.970 3.970 5,391 +0.01(+0.25%)
Nov 17, 2021 3.960 3.963 3.960 3.960 6,051 -0.01(-0.25%)
Nov 16, 2021 4.026 4.114 3.970 3.970 8,139 -0.03(-0.75%)
Nov 15, 2021 4.000 4.004 3.948 4.000 13,226 +0.01(+0.29%)
Nov 12, 2021 3.958 4.096 3.952 3.988 4,283 +0.06(+1.54%)
Nov 11, 2021 3.950 3.950 3.856 3.928 6,078 -0.24(-5.81%)
Nov 09, 2021 4.140 4.178 4.135 4.170 20,775 -0.03(-0.71%)
Nov 08, 2021 4.230 4.230 4.200 4.200 8,520 +0.07(+1.69%)
Nov 05, 2021 4.100 4.130 4.100 4.130 2,050 -0.03(-0.72%)
Nov 04, 2021 4.160 4.160 4.160 4.160 1,780 +0.03(+0.63%)
Nov 03, 2021 4.085 4.220 4.085 4.134 1,102 -0.18(-4.08%)
Nov 02, 2021 4.220 4.310 4.220 4.310 3,007 +0.16(+3.86%)
Nov 01, 2021 4.150 4.150 4.150 4.150 201 +0.14(+3.49%)
Oct 29, 2021 4.000 4.010 3.930 4.010 3,426 +0.00(+0.00%)
Oct 28, 2021 4.000 4.010 3.998 4.010 4,750 -0.09(-2.20%)
Oct 27, 2021 4.100 4.100 4.100 4.100 1,901 +0.04(+1.09%)
Oct 26, 2021 4.064 4.064 4.056 4.056 710 +0.01(+0.15%)
Oct 25, 2021 4.070 4.070 4.050 4.050 400 +0.12(+3.17%)
Oct 22, 2021 3.900 3.937 3.900 3.925 400 -0.03(-0.87%)
Oct 21, 2021 3.960 4.000 3.960 3.960 904 -0.07(-1.83%)
Oct 20, 2021 3.950 4.034 3.950 4.034 375 +0.04(+1.08%)
Oct 19, 2021 3.917 4.030 3.900 3.991 15,849 +0.06(+1.41%)
Oct 18, 2021 4.062 4.175 3.936 3.936 3,005 -0.21(-5.17%)
Oct 15, 2021 3.960 4.150 3.960 4.150 689 +0.04(+0.97%)
Oct 14, 2021 4.030 4.110 3.800 4.110 12,782 +0.33(+8.73%)
Oct 13, 2021 3.870 3.900 3.630 3.780 15,825 -0.13(-3.32%)
Oct 12, 2021 3.954 3.954 3.910 3.910 461 -0.06(-1.51%)
Oct 08, 2021 3.970 3.970 3.970 51 +0.06(+1.42%)
Oct 07, 2021 3.836 3.940 3.836 3.914 6,408 +0.11(+3.01%)
Oct 06, 2021 3.790 3.860 3.770 3.800 12,674 -0.07(-1.87%)
Oct 05, 2021 3.873 3.873 3.873 3.873 467 +0.16(+4.38%)
Oct 04, 2021 3.730 3.730 3.704 3.710 6,966 +0.11(+3.06%)
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.