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 (%)
Sep 30, 2020 1.204 1.204 1.204 36 +0.00(+0.00%)
Sep 29, 2020 1.204 1.204 1.204 1.204 124 +0.04(+3.17%)
Sep 28, 2020 1.151 1.167 1.151 1.167 5,390 +0.02(+2.04%)
Sep 25, 2020 1.127 1.144 1.127 1.144 2,100 -0.03(-2.23%)
Sep 24, 2020 1.167 1.175 1.167 1.170 7,500 -0.03(-2.75%)
Sep 23, 2020 1.203 1.203 1.203 1.203 2,518 -0.04(-3.06%)
Sep 22, 2020 1.241 1.241 1.241 1.241 301 +0.03(+2.16%)
Sep 21, 2020 1.250 1.250 1.215 1.215 10,295 -0.10(-7.27%)
Sep 18, 2020 1.282 1.329 1.282 1.310 74,800 +0.02(+1.91%)
Sep 17, 2020 1.250 1.285 1.250 1.285 8,500 +0.10(+8.02%)
Sep 16, 2020 1.196 1.196 1.190 1.190 6,700 +0.07(+6.62%)
Sep 14, 2020 1.116 1.116 1.116 0 -0.00(-0.13%)
Sep 11, 2020 1.117 1.117 1.117 20 +0.00(+0.00%)
Sep 10, 2020 1.133 1.133 1.117 1.117 7,250 -0.19(-14.69%)
Sep 04, 2020 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 01, 2020 1.310 1.310 1.310 0 +0.05(+3.97%)
Aug 28, 2020 1.260 1.260 1.260 0 +0.02(+1.42%)
Aug 27, 2020 1.170 1.242 1.170 1.242 38,403 +0.02(+1.33%)
Aug 26, 2020 1.250 1.265 1.226 1.226 7,165 -0.04(-3.46%)
Aug 25, 2020 1.230 1.270 1.230 1.270 4,700 +0.03(+2.42%)
Aug 24, 2020 1.250 1.250 1.240 1.240 2,435 -0.04(-3.13%)
Aug 21, 2020 1.280 1.280 1.280 1.280 1,000 -0.09(-6.58%)
Aug 20, 2020 1.370 1.370 1.370 1.370 5,000 -0.00(-0.31%)
Aug 19, 2020 1.374 1.374 1.374 1.374 132 -0.04(-2.96%)
Aug 17, 2020 1.416 1.416 1.416 0 +0.04(+3.18%)
Aug 14, 2020 1.373 1.373 1.373 1.373 5,000 +0.07(+5.10%)
Aug 12, 2020 1.306 1.306 1.306 1.306 5,000 -0.03(-2.53%)
Aug 11, 2020 1.340 1.340 1.332 1.340 25,010 -0.01(-0.57%)
Aug 10, 2020 1.368 1.368 1.339 1.348 49,200 +0.02(+1.23%)
Aug 07, 2020 1.320 1.331 1.320 1.331 18,000 +0.02(+1.54%)
Aug 06, 2020 1.330 1.330 1.311 1.311 65,700 -0.03(-2.17%)
Aug 05, 2020 1.332 1.367 1.332 1.340 17,302 +0.05(+3.94%)
Aug 04, 2020 1.281 1.289 1.280 1.289 13,235 +0.00(+0.33%)
Jul 31, 2020 1.285 1.285 1.285 0 +0.04(+3.63%)
Jul 30, 2020 1.240 1.240 1.240 1.240 3,564 -0.06(-4.62%)
Jul 29, 2020 1.306 1.306 1.300 1.300 7,123 -0.01(-0.76%)
Jul 28, 2020 1.348 1.348 1.310 1.310 6,650 -0.09(-6.15%)
Jul 27, 2020 1.450 1.454 1.396 1.396 17,556 -0.02(-1.70%)
Jul 24, 2020 1.450 1.450 1.420 1.420 2,600 -0.06(-4.05%)
Jul 23, 2020 1.537 1.545 1.458 1.480 51,593 +0.13(+9.42%)
Jul 21, 2020 1.353 1.353 1.353 0 +0.08(+6.51%)
Jul 20, 2020 1.270 1.270 1.270 1.270 147 -0.01(-0.52%)
Jul 17, 2020 1.276 1.276 1.276 1.276 300 -0.03(-2.32%)
Jul 16, 2020 1.320 1.320 1.307 1.307 9,400 +0.02(+1.18%)
Jul 15, 2020 1.270 1.292 1.270 1.292 4,500 +0.05(+3.91%)
Jul 13, 2020 1.243 1.243 1.243 0 +0.08(+6.95%)
Jul 09, 2020 1.162 1.162 1.162 0 +0.05(+4.69%)
Jul 08, 2020 1.110 1.110 1.110 50,000 +0.00(+0.00%)
Jul 06, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
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.