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 (%)
Apr 20, 2015 7.415 7.415 7.415 0 +0.05(+0.66%)
Apr 17, 2015 7.366 7.366 7.366 7.366 400 +0.06(+0.84%)
Apr 16, 2015 7.289 7.305 7.289 7.305 5,000 -0.10(-1.40%)
Apr 15, 2015 7.409 7.409 7.409 7.409 412 +0.60(+8.85%)
Apr 09, 2015 6.806 6.806 6.806 0 -0.08(-1.10%)
Apr 08, 2015 6.882 6.890 6.882 6.882 1,000 +1.28(+22.81%)
Mar 20, 2015 5.604 5.604 5.604 0 +0.13(+2.41%)
Mar 16, 2015 5.472 5.472 5.472 0 -0.79(-12.67%)
Mar 06, 2015 6.266 6.266 6.266 0 -0.37(-5.64%)
Mar 05, 2015 6.644 6.644 6.641 6.641 500 +0.13(+2.07%)
Mar 02, 2015 6.506 6.506 6.506 0 -0.04(-0.60%)
Feb 27, 2015 6.522 6.545 6.522 6.545 20,150 +0.39(+6.42%)
Feb 23, 2015 6.150 6.150 6.150 0 -0.38(-5.80%)
Feb 19, 2015 6.529 6.529 6.529 0 +0.63(+10.66%)
Feb 10, 2015 5.900 5.900 5.900 0 +0.02(+0.34%)
Feb 09, 2015 5.796 5.881 5.796 5.880 11,000 +0.40(+7.26%)
Feb 06, 2015 5.435 5.482 5.435 5.482 10,000 +0.02(+0.33%)
Feb 04, 2015 5.464 5.464 5.464 0 -0.54(-9.01%)
Feb 03, 2015 6.005 6.005 6.005 6.005 500 +1.01(+20.15%)
Jan 30, 2015 4.998 4.998 4.998 0 +0.28(+5.96%)
Jan 29, 2015 4.686 4.717 4.686 4.717 10,000 +0.03(+0.64%)
Jan 28, 2015 4.829 4.829 4.687 4.687 2,700 -0.31(-6.23%)
Jan 26, 2015 4.998 4.998 4.998 0 -0.01(-0.12%)
Jan 22, 2015 5.005 5.005 5.005 0 -0.09(-1.77%)
Jan 21, 2015 5.095 5.095 5.095 5.095 300 -0.08(-1.58%)
Jan 20, 2015 5.160 5.177 5.160 5.177 2,000 -0.00(-0.06%)
Jan 14, 2015 5.180 5.180 5.180 0 +0.27(+5.50%)
Jan 12, 2015 4.910 4.910 4.910 0 -0.53(-9.76%)
Jan 09, 2015 5.441 5.441 5.441 5.441 300 -0.26(-4.54%)
Jan 07, 2015 5.700 5.700 5.700 0 +0.20(+3.56%)
Jan 06, 2015 5.543 5.543 5.504 5.504 790 -0.51(-8.51%)
Jan 05, 2015 6.016 6.016 6.016 6.016 2,000 -0.20(-3.22%)
Jan 02, 2015 6.219 6.219 6.216 6.216 2,000 +0.18(+3.00%)
Dec 31, 2014 6.035 6.035 6.035 0 -0.42(-6.45%)
Dec 22, 2014 6.451 6.451 6.451 0 -0.32(-4.77%)
Dec 19, 2014 6.749 6.774 6.749 6.774 4,000 +0.83(+14.00%)
Dec 15, 2014 5.959 5.959 5.942 5.942 1,000 -1.06(-15.15%)
Dec 03, 2014 7.003 7.003 7.003 0 -1.21(-14.68%)
Nov 25, 2014 8.208 8.208 8.208 600 -0.17(-1.99%)
Nov 24, 2014 8.375 8.375 8.375 8.375 2,000 -0.63(-7.05%)
Nov 21, 2014 9.010 9.010 9.010 9.010 945 +0.81(+9.94%)
Nov 19, 2014 8.195 8.195 8.195 0 -0.52(-6.02%)
Nov 11, 2014 8.720 8.720 8.720 0 +0.31(+3.71%)
Oct 31, 2014 8.408 8.408 8.408 0 -0.70(-7.73%)
Oct 23, 2014 9.112 9.112 9.112 0 -0.09(-1.03%)
Oct 22, 2014 9.714 9.714 9.206 9.206 4,263 -0.21(-2.27%)
Oct 17, 2014 9.420 9.420 9.420 9.420 4,000 -0.14(-1.48%)
Oct 10, 2014 9.562 9.562 9.562 0 -0.32(-3.26%)
Oct 09, 2014 10.04 10.04 9.884 1,000 -0.16(-1.56%)
Oct 03, 2014 10.04 10.04 10.04 0 -0.72(-6.69%)
Sep 29, 2014 10.76 10.76 10.76 0 -0.04(-0.37%)
Sep 26, 2014 10.80 10.80 10.80 10.80 110 -0.50(-4.42%)
Sep 22, 2014 11.30 11.30 11.30 0 -0.34(-2.95%)
Sep 15, 2014 11.64 11.64 11.64 0 -0.07(-0.63%)
Sep 11, 2014 11.72 11.72 11.72 0 -0.19(-1.62%)
Sep 08, 2014 11.91 11.91 11.91 0 -0.30(-2.46%)
Sep 02, 2014 12.21 12.21 12.21 0 -0.31(-2.47%)
Aug 28, 2014 12.52 12.52 12.52 0 +0.48(+3.99%)
Aug 19, 2014 12.04 12.04 12.04 0 +0.36(+3.10%)
Aug 18, 2014 11.79 11.79 11.68 11.68 1,200 -0.06(-0.50%)
Aug 14, 2014 11.74 11.74 11.74 0 +0.09(+0.73%)
Aug 13, 2014 11.65 11.65 11.65 11.65 1,139 +0.42(+3.72%)
Aug 12, 2014 11.28 11.28 11.23 11.23 1,500 -0.99(-8.12%)
Jul 29, 2014 12.23 12.23 12.23 0 -0.20(-1.62%)
Jul 25, 2014 12.43 12.43 12.43 12.43 1,477 -0.07(-0.58%)
Jul 18, 2014 12.50 12.50 12.50 0 -0.98(-7.27%)
Jul 11, 2014 13.48 13.48 13.48 0 -0.55(-3.91%)
Jul 10, 2014 14.09 14.10 14.03 14.03 2,347 -0.36(-2.49%)
Jul 03, 2014 14.39 14.39 14.39 0 -0.15(-1.05%)
Jul 02, 2014 14.31 14.54 14.31 14.54 5,841 +0.23(+1.62%)
Jun 30, 2014 14.31 14.31 14.31 0 +0.02(+0.12%)
Jun 27, 2014 14.29 14.29 14.29 14.29 1,000 +0.02(+0.11%)
Jun 26, 2014 14.23 14.28 14.23 14.28 2,800 -0.05(-0.35%)
Jun 20, 2014 14.32 14.32 14.32 0 +0.10(+0.74%)
Jun 19, 2014 14.19 14.22 14.19 14.22 1,200 +1.58(+12.49%)
Jun 13, 2014 12.64 12.64 12.64 0 -0.01(-0.10%)
Jun 12, 2014 12.68 12.68 12.65 12.65 2,186 +0.21(+1.72%)
Jun 09, 2014 12.44 12.44 12.44 0 +0.00(+0.04%)
Jun 05, 2014 12.44 12.44 12.44 12.44 0 +0.88(+7.64%)
May 20, 2014 11.55 11.55 11.55 11.55 0 -0.70(-5.67%)
May 14, 2014 12.25 12.25 12.25 0 -0.30(-2.40%)
May 12, 2014 12.55 12.55 12.55 0 -0.40(-3.08%)
May 06, 2014 12.95 12.95 12.95 0 +0.16(+1.28%)
May 05, 2014 12.90 12.90 12.78 12.78 450 +0.11(+0.88%)
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.