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, 2022 3.778 3.830 3.778 3.790 3,817 -0.02(-0.52%)
Sep 29, 2022 3.750 3.810 3.750 3.810 4,858 -0.09(-2.31%)
Sep 28, 2022 3.807 3.900 3.807 3.900 3,450 +0.16(+4.28%)
Sep 27, 2022 3.740 3.740 3.740 3.740 3,000 +0.03(+0.84%)
Sep 26, 2022 3.760 3.760 3.683 3.709 2,890 -0.18(-4.65%)
Sep 23, 2022 3.820 3.890 3.820 3.890 2,966 -0.27(-6.51%)
Sep 22, 2022 4.360 4.460 4.161 4.161 5,178 -0.26(-5.92%)
Sep 21, 2022 4.423 4.423 4.423 4.423 1,139 -0.03(-0.62%)
Sep 20, 2022 4.550 4.550 4.450 4.451 1,620 -0.29(-6.16%)
Sep 19, 2022 4.610 4.743 4.600 4.743 1,240 +0.04(+0.91%)
Sep 16, 2022 4.660 4.700 4.660 4.700 514 -0.10(-2.08%)
Sep 15, 2022 4.850 4.890 4.800 4.800 1,165 -0.13(-2.64%)
Sep 14, 2022 4.800 5.010 4.800 4.930 25,408 +0.10(+2.07%)
Sep 13, 2022 4.850 4.880 4.830 4.830 1,989 -0.07(-1.43%)
Sep 12, 2022 4.880 4.910 4.880 4.900 3,010 +0.05(+1.03%)
Sep 09, 2022 4.570 4.850 4.570 4.850 4,010 +0.38(+8.50%)
Sep 07, 2022 4.470 0 -0.35(-7.26%)
Sep 06, 2022 4.750 4.820 4.740 4.820 3,542 +0.17(+3.59%)
Sep 01, 2022 4.653 0 -0.18(-3.66%)
Aug 31, 2022 4.990 4.990 4.830 4.830 2,700 -0.28(-5.48%)
Aug 30, 2022 5.110 5.110 5.110 5.110 581 -0.11(-2.05%)
Aug 29, 2022 5.217 5.217 5.217 5.217 570 +0.03(+0.62%)
Aug 25, 2022 5.185 0 +0.09(+1.87%)
Aug 23, 2022 5.090 112 +0.14(+2.83%)
Aug 19, 2022 4.950 90 +0.18(+3.77%)
Aug 17, 2022 4.770 25 +0.01(+0.21%)
Aug 16, 2022 4.760 4.760 4.760 4.760 2,443 -0.08(-1.65%)
Aug 15, 2022 4.850 4.850 4.840 4.840 3,919 -0.25(-4.89%)
Aug 12, 2022 5.089 5.089 5.089 5.089 265 -0.14(-2.60%)
Aug 11, 2022 5.250 5.290 5.225 5.225 2,110 +0.10(+2.03%)
Aug 10, 2022 5.097 5.121 5.097 5.121 3,056 +0.08(+1.61%)
Aug 09, 2022 5.100 5.100 5.040 5.040 4,769 +0.05(+0.94%)
Aug 08, 2022 4.995 5.070 4.990 4.993 2,155 +0.09(+1.88%)
Aug 05, 2022 4.830 4.901 4.830 4.901 3,048 -0.02(-0.39%)
Aug 04, 2022 4.980 5.020 4.920 4.920 1,890 -0.30(-5.75%)
Aug 03, 2022 5.340 5.340 5.220 5.220 451 -0.06(-1.16%)
Aug 02, 2022 5.570 5.570 5.200 5.282 6,155 -0.10(-1.83%)
Jul 29, 2022 5.380 0 +0.22(+4.26%)
Jul 28, 2022 5.160 5.160 5.100 5.160 742 +0.16(+3.20%)
Jul 27, 2022 4.950 5.000 4.950 5.000 6,403 +0.15(+3.09%)
Jul 26, 2022 5.000 5.000 4.840 4.850 3,140 +0.03(+0.62%)
Jul 25, 2022 4.680 4.820 4.680 4.820 2,325 +0.25(+5.47%)
Jul 22, 2022 4.330 4.695 4.330 4.570 5,978 +0.21(+4.70%)
Jul 21, 2022 4.419 4.419 4.365 4.365 2,718 -0.20(-4.28%)
Jul 20, 2022 4.497 4.590 4.475 4.560 7,929 +0.05(+1.11%)
Jul 19, 2022 4.480 4.556 4.474 4.510 5,732 +0.12(+2.63%)
Jul 18, 2022 4.460 4.470 4.394 4.394 2,360 +0.16(+3.89%)
Jul 15, 2022 4.128 4.230 4.120 4.230 788 +0.38(+9.87%)
Jul 14, 2022 3.790 3.900 3.790 3.850 6,480 -0.31(-7.45%)
Jul 13, 2022 4.160 4.160 4.160 4.160 70,944 +0.08(+1.96%)
Jul 12, 2022 4.110 4.131 4.080 4.080 7,008 -0.25(-5.77%)
Jul 11, 2022 4.260 4.350 4.250 4.330 7,647 -0.14(-3.11%)
Jul 08, 2022 4.260 4.500 4.260 4.469 50,004 +0.07(+1.57%)
Jul 07, 2022 4.350 4.500 4.350 4.400 89,772 +0.32(+7.84%)
Jul 06, 2022 4.360 4.440 3.947 4.080 138,950 -0.38(-8.62%)
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.