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 (%)
May 31, 2022 5.770 5.770 5.580 5.645 32,653 +0.03(+0.62%)
May 27, 2022 5.690 5.690 5.610 5.610 1,870 +0.18(+3.31%)
May 26, 2022 5.500 5.560 5.430 5.430 24,457 +0.05(+0.93%)
May 25, 2022 5.430 5.500 5.248 5.380 52,893 +0.16(+3.07%)
May 24, 2022 5.430 5.430 5.062 5.220 11,564 -0.19(-3.51%)
May 23, 2022 5.490 5.490 4.510 5.410 2,863 +0.42(+8.42%)
May 20, 2022 4.990 4.990 4.990 4.990 449 -0.07(-1.44%)
May 19, 2022 5.080 5.090 5.063 5.063 13,170 -0.29(-5.47%)
May 18, 2022 5.370 5.370 5.356 5.356 1,000 +0.05(+0.86%)
May 17, 2022 5.232 5.310 5.232 5.310 11,583 +0.23(+4.45%)
May 16, 2022 5.084 5.117 5.011 5.084 750 +0.17(+3.51%)
May 13, 2022 4.928 4.928 4.912 4.912 4,271 +0.34(+7.47%)
May 12, 2022 4.600 4.675 4.570 4.570 13,824 -0.19(-3.99%)
May 11, 2022 4.760 4.940 4.760 4.760 528 +0.02(+0.42%)
May 10, 2022 4.800 4.800 4.740 4.740 1,919 +0.01(+0.21%)
May 09, 2022 4.782 5.200 4.730 4.730 5,721 -0.58(-10.92%)
May 06, 2022 5.320 5.349 5.250 5.310 5,558 +0.04(+0.76%)
May 05, 2022 5.356 5.378 5.209 5.270 49,430 -0.24(-4.36%)
May 04, 2022 5.270 5.510 5.270 5.510 9,598 +0.31(+5.96%)
May 03, 2022 5.160 5.200 5.160 5.200 200 +0.21(+4.17%)
May 02, 2022 4.992 4.992 4.992 4.992 660 -0.15(-2.88%)
Apr 29, 2022 5.310 5.310 5.140 5.140 3,534 -0.10(-1.91%)
Apr 28, 2022 5.068 5.270 5.068 5.240 4,105 +0.23(+4.59%)
Apr 27, 2022 4.994 5.023 4.984 5.010 2,135 -0.01(-0.28%)
Apr 25, 2022 5.024 5 -0.07(-1.30%)
Apr 22, 2022 5.218 5.270 5.080 5.090 11,443 -0.58(-10.29%)
Apr 21, 2022 5.674 5.674 5.674 5.674 119 +0.06(+1.14%)
Apr 20, 2022 5.622 5.718 5.610 5.610 1,570 +0.01(+0.18%)
Apr 19, 2022 5.700 5.790 5.600 5.600 11,969 -0.18(-3.14%)
Apr 18, 2022 5.860 5.860 5.625 5.782 20,240 +0.22(+3.98%)
Apr 14, 2022 5.610 5.610 5.560 5.560 427 -0.05(-0.94%)
Apr 13, 2022 5.613 5.613 5.613 5.613 100 +0.01(+0.25%)
Apr 12, 2022 5.590 5.599 5.500 5.599 5,766 +0.20(+3.68%)
Apr 11, 2022 5.470 5.470 5.400 5.401 13,440 -0.16(-2.87%)
Apr 08, 2022 5.370 5.590 5.370 5.560 8,073 +0.23(+4.26%)
Apr 07, 2022 5.200 5.333 5.200 5.333 525 +0.13(+2.52%)
Apr 06, 2022 5.320 5.330 5.202 5.202 1,566 -0.22(-4.02%)
Apr 05, 2022 5.500 5.530 5.390 5.420 6,960 +0.02(+0.37%)
Apr 04, 2022 5.430 5.430 5.400 5.400 1,677 +0.00(+0.00%)
Apr 01, 2022 5.330 5.490 5.315 5.400 10,825 -0.03(-0.57%)
Mar 31, 2022 5.409 5.431 5.409 5.431 2,121 -0.03(-0.50%)
Mar 30, 2022 5.605 5.630 5.450 5.458 10,051 -0.07(-1.30%)
Mar 29, 2022 5.360 5.530 5.360 5.530 2,544 +0.17(+3.17%)
Mar 28, 2022 5.470 5.470 5.360 5.360 5,925 -0.15(-2.78%)
Mar 25, 2022 5.500 5.513 5.500 5.513 640 +0.07(+1.23%)
Mar 24, 2022 5.540 5.610 5.446 5.446 5,412 -0.06(-1.04%)
Mar 23, 2022 5.620 5.699 5.503 5.503 6,400 +0.12(+2.29%)
Mar 22, 2022 5.343 5.383 5.343 5.380 15,161 +0.20(+3.86%)
Mar 21, 2022 4.950 5.213 4.950 5.180 11,120 +0.28(+5.72%)
Mar 18, 2022 4.902 4.902 4.900 4.900 3,133 +0.22(+4.70%)
Mar 17, 2022 4.570 4.680 4.430 4.680 40,799 +0.38(+8.84%)
Mar 16, 2022 4.360 4.360 4.300 4.300 430 +0.00(+0.00%)
Mar 15, 2022 4.031 4.300 4.031 4.300 4,996 +0.13(+3.09%)
Mar 14, 2022 4.246 4.246 4.110 4.171 14,675 -0.09(-2.18%)
Mar 11, 2022 4.405 4.405 4.264 4.264 2,558 -0.12(-2.65%)
Mar 10, 2022 4.380 4.380 4.380 4.380 1,250 -0.04(-0.90%)
Mar 09, 2022 4.400 4.420 4.400 4.420 2,230 -0.08(-1.78%)
Mar 08, 2022 4.557 4.627 4.500 4.500 4,618 +0.00(+0.00%)
Mar 07, 2022 4.529 4.620 4.470 4.500 33,968 +0.05(+1.19%)
Mar 04, 2022 4.373 4.453 4.370 4.447 9,372 +0.10(+2.23%)
Mar 03, 2022 4.660 4.660 4.350 4.350 7,281 -0.32(-6.85%)
Mar 02, 2022 4.699 4.699 4.589 4.670 3,893 +0.01(+0.21%)
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.