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 30, 2022 3.720 3.720 3.720 3.720 1,076 +0.08(+2.06%)
Dec 29, 2022 3.615 3.660 3.586 3.645 23,368 +0.04(+0.97%)
Dec 28, 2022 3.750 3.750 3.600 3.610 4,131 -0.15(-3.86%)
Dec 23, 2022 3.755 115 +0.25(+7.29%)
Dec 22, 2022 3.630 3.630 3.500 3.500 1,292 -0.05(-1.52%)
Dec 21, 2022 3.295 3.554 3.295 3.554 18,515 +0.11(+3.31%)
Dec 20, 2022 3.504 3.504 3.440 3.440 988 -0.08(-2.27%)
Dec 19, 2022 3.590 3.590 3.520 3.520 6,903 -0.06(-1.68%)
Dec 16, 2022 3.664 3.664 3.580 3.580 27,591 -0.08(-2.19%)
Dec 15, 2022 3.660 3.660 3.660 3.660 809 -0.20(-5.29%)
Dec 14, 2022 3.850 3.880 3.820 3.864 9,799 +0.04(+1.05%)
Dec 13, 2022 3.750 3.830 3.750 3.824 12,030 +0.09(+2.52%)
Dec 12, 2022 3.670 3.768 3.670 3.730 3,248 +0.07(+1.91%)
Dec 09, 2022 3.520 3.672 3.520 3.660 15,900 -0.07(-1.88%)
Dec 08, 2022 3.750 3.750 3.730 3.730 3,633 -0.02(-0.56%)
Dec 07, 2022 3.790 3.790 3.751 3.751 1,000 -0.15(-3.77%)
Dec 06, 2022 3.898 3.902 3.890 3.898 800 -0.00(-0.05%)
Dec 05, 2022 4.010 4.028 3.900 3.900 2,000 -0.09(-2.35%)
Dec 02, 2022 4.010 4.011 3.948 3.994 7,450 -0.12(-2.96%)
Dec 01, 2022 4.116 4.116 4.116 4.116 1,024 +0.11(+2.64%)
Nov 30, 2022 3.980 4.010 3.954 4.010 9,925 +0.07(+1.78%)
Nov 29, 2022 3.940 3.940 3.940 3.940 1,864 +0.06(+1.55%)
Nov 28, 2022 4.175 4.175 3.880 3.880 8,020 -0.29(-6.95%)
Nov 23, 2022 4.170 51 +0.00(+0.00%)
Nov 22, 2022 4.180 4.180 4.170 4.170 2,660 +0.18(+4.62%)
Nov 21, 2022 4.150 4.160 3.955 3.986 3,421 -0.13(-3.14%)
Nov 18, 2022 4.078 4.115 4.078 4.115 1,425 +0.02(+0.46%)
Nov 17, 2022 4.020 4.096 4.020 4.096 1,394 -0.04(-0.94%)
Nov 16, 2022 4.190 4.190 4.127 4.135 19,378 -0.06(-1.31%)
Nov 15, 2022 4.380 4.380 4.100 4.190 11,240 +0.04(+0.96%)
Nov 14, 2022 4.270 4.270 4.150 4.150 5,260 -0.15(-3.49%)
Nov 11, 2022 4.350 4.350 4.247 4.300 7,247 -0.05(-1.15%)
Nov 10, 2022 4.350 4.430 4.350 4.350 1,361 +0.03(+0.69%)
Nov 09, 2022 4.320 4.520 4.320 4.320 941 -0.31(-6.70%)
Nov 08, 2022 4.723 4.723 4.630 4.630 6,763 -0.03(-0.56%)
Nov 07, 2022 4.656 4.656 4.656 4.656 325 +0.05(+1.00%)
Nov 04, 2022 4.610 4.610 4.610 4.610 1,000 +0.22(+4.93%)
Nov 03, 2022 4.260 4.394 4.260 4.394 14,084 -0.01(-0.15%)
Nov 02, 2022 4.160 4.400 4.160 4.400 5,930 +0.02(+0.46%)
Nov 01, 2022 4.436 4.436 4.380 4.380 5,055 +0.06(+1.39%)
Oct 31, 2022 4.253 4.330 4.253 4.320 9,035 +0.03(+0.70%)
Oct 28, 2022 4.440 4.440 4.290 4.290 3,306 -0.18(-4.03%)
Oct 27, 2022 4.490 4.500 4.470 4.470 2,154 +0.07(+1.59%)
Oct 26, 2022 4.478 4.478 4.400 4.400 2,886 +0.23(+5.48%)
Oct 24, 2022 4.171 22 +0.12(+2.87%)
Oct 17, 2022 4.055 0 +0.06(+1.63%)
Oct 14, 2022 4.010 4.010 3.990 3.990 3,116 +0.06(+1.53%)
Oct 13, 2022 3.930 3.930 3.930 3.930 1,354 -0.14(-3.44%)
Oct 11, 2022 4.070 0 -0.43(-9.56%)
Oct 10, 2022 4.500 4.500 4.500 4.500 255 +0.23(+5.39%)
Oct 07, 2022 4.360 4.360 4.270 4.270 3,379 -0.05(-1.16%)
Oct 06, 2022 4.190 4.320 4.190 4.320 5,140 +0.05(+1.17%)
Oct 05, 2022 4.260 4.280 4.260 4.270 3,415 +0.15(+3.67%)
Oct 04, 2022 4.130 4.130 4.119 4.119 1,603 +0.17(+4.28%)
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.