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

Kelt Exploration Ltd (OP: KELTF )

4.343 +0.143 (+3.40%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 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 26, 2021 1.877 1.917 1.841 1.908 42,700 -0.09(-4.62%)
Feb 25, 2021 2.091 2.091 1.989 2.000 2,840 -0.16(-7.60%)
Feb 24, 2021 2.145 2.165 2.145 2.165 1,600 +0.12(+6.11%)
Feb 23, 2021 2.080 2.080 1.994 2.040 7,525 -0.04(-1.97%)
Feb 22, 2021 2.012 2.081 1.900 2.081 12,408 +0.22(+11.73%)
Feb 19, 2021 1.907 1.909 1.863 1.863 6,800 -0.02(-0.88%)
Feb 18, 2021 1.980 2.010 1.868 1.879 16,597 -0.08(-4.07%)
Feb 17, 2021 1.959 1.959 1.959 1.959 306 -0.06(-3.02%)
Feb 16, 2021 1.980 2.044 1.980 2.020 15,830 +0.07(+3.65%)
Feb 12, 2021 1.933 1.965 1.933 1.949 11,400 +0.04(+2.04%)
Feb 11, 2021 1.910 1.910 1.910 1.910 215 +0.01(+0.36%)
Feb 10, 2021 1.893 1.916 1.893 1.903 1,010 +0.04(+2.03%)
Feb 09, 2021 1.848 1.890 1.848 1.865 5,374 -0.01(-0.68%)
Feb 08, 2021 1.878 1.878 1.878 1.878 1,517 +0.13(+7.31%)
Feb 05, 2021 1.786 1.797 1.750 1.750 3,700 +0.04(+2.53%)
Feb 04, 2021 1.614 1.707 1.587 1.707 45,443 +0.11(+6.74%)
Feb 03, 2021 1.490 1.599 1.490 1.599 77,370 +0.15(+10.28%)
Feb 02, 2021 1.500 1.544 1.450 1.450 4,164 -0.02(-1.62%)
Feb 01, 2021 1.423 1.474 1.420 1.474 4,105 +0.11(+7.76%)
Jan 29, 2021 1.440 1.440 1.368 1.368 6,000 -0.07(-4.81%)
Jan 28, 2021 1.410 1.470 1.410 1.437 2,625 +0.02(+1.33%)
Jan 27, 2021 1.398 1.418 1.398 1.418 2,750 -0.02(-1.52%)
Jan 26, 2021 1.527 1.527 1.440 1.440 1,900 -0.08(-5.45%)
Jan 25, 2021 1.523 1.523 1.500 1.523 4,100 -0.01(-0.66%)
Jan 22, 2021 1.533 1.533 1.533 1.533 2,000 -0.05(-2.97%)
Jan 20, 2021 1.580 1.580 1.580 0 -0.02(-1.25%)
Jan 19, 2021 1.583 1.600 1.583 1.600 4,425 -0.11(-6.30%)
Jan 15, 2021 1.707 1.708 1.680 1.708 4,500 +0.02(+1.04%)
Jan 14, 2021 1.750 1.765 1.690 1.690 31,290 +0.00(+0.00%)
Jan 13, 2021 1.741 1.745 1.690 1.690 6,200 -0.05(-3.13%)
Jan 12, 2021 1.630 1.756 1.630 1.745 11,925 +0.09(+5.16%)
Jan 11, 2021 1.659 1.659 1.659 1.659 4,060 +0.06(+3.82%)
Jan 08, 2021 1.630 1.630 1.598 1.598 1,200 -0.02(-1.36%)
Jan 07, 2021 1.619 1.620 1.619 1.620 3,000 +0.00(+0.00%)
Jan 06, 2021 1.610 1.635 1.610 1.620 1,500 +0.20(+14.37%)
Jan 05, 2021 1.416 1.432 1.416 1.416 2,735 +0.01(+0.83%)
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%)
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.