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

Kelt Exploration Ltd (OP: KELTF )

4.270 +0.050 (+1.18%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 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 26, 2023 4.015 0 -0.04(-1.11%)
May 25, 2023 4.060 4.060 4.060 4.060 135 -0.19(-4.43%)
May 24, 2023 4.270 4.280 4.200 4.248 11,163 +0.02(+0.43%)
May 23, 2023 4.235 4.270 4.230 4.230 2,980 +0.12(+2.97%)
May 18, 2023 4.108 50 +0.29(+7.63%)
May 17, 2023 3.924 3.924 3.817 3.817 7,443 -0.00(-0.08%)
May 16, 2023 3.882 3.882 3.815 3.820 1,567 -0.02(-0.52%)
May 15, 2023 3.692 3.840 3.692 3.840 48,549 +0.18(+5.03%)
May 12, 2023 3.620 3.656 3.620 3.656 750 -0.08(-2.25%)
May 11, 2023 3.740 3.740 3.740 3.740 500 -0.04(-1.05%)
May 10, 2023 3.780 3.780 3.780 3.780 378 -0.07(-1.89%)
May 09, 2023 4.000 4.000 3.823 3.853 5,792 +0.08(+2.20%)
May 05, 2023 3.770 46 +0.26(+7.39%)
May 04, 2023 3.433 3.510 3.433 3.510 620 +0.13(+3.71%)
May 03, 2023 3.385 3.385 3.385 3.385 345 -0.04(-1.19%)
May 02, 2023 3.590 3.590 3.400 3.426 2,100 -0.22(-6.14%)
May 01, 2023 3.630 3.660 3.630 3.650 4,800 -0.01(-0.27%)
Apr 28, 2023 3.350 3.660 3.350 3.660 11,060 +0.17(+4.78%)
Apr 27, 2023 3.510 3.510 3.482 3.493 4,045 -0.03(-0.77%)
Apr 26, 2023 3.613 3.613 3.520 3.520 1,700 -0.11(-3.01%)
Apr 25, 2023 3.620 3.629 3.620 3.629 5,494 -0.05(-1.44%)
Apr 24, 2023 3.618 3.682 3.618 3.682 1,310 +0.06(+1.52%)
Apr 21, 2023 3.650 3.690 3.610 3.627 1,988 -0.05(-1.44%)
Apr 20, 2023 3.680 3.680 3.680 3.680 212 -0.05(-1.45%)
Apr 19, 2023 3.700 3.734 3.690 3.734 3,480 -0.01(-0.27%)
Apr 18, 2023 3.750 3.750 3.744 3.744 200 -0.03(-0.69%)
Apr 17, 2023 3.770 3.810 3.770 3.770 6,097 -0.01(-0.17%)
Apr 14, 2023 3.780 3.812 3.776 3.776 5,760 +0.00(+0.04%)
Apr 13, 2023 3.720 3.776 3.720 3.775 9,585 +0.05(+1.48%)
Apr 12, 2023 3.725 3.758 3.720 3.720 6,365 -0.03(-0.80%)
Apr 11, 2023 3.810 3.810 3.734 3.750 1,393 -0.08(-2.19%)
Apr 10, 2023 3.760 3.850 3.760 3.834 1,462 +0.34(+9.73%)
Apr 06, 2023 3.440 3.494 3.440 3.494 1,434 +0.01(+0.26%)
Apr 05, 2023 3.500 3.500 3.485 3.485 205 -0.05(-1.41%)
Apr 04, 2023 3.500 3.535 3.489 3.535 5,581 -0.09(-2.40%)
Apr 03, 2023 3.560 3.622 3.550 3.622 1,624 +0.21(+6.22%)
Mar 31, 2023 3.410 3.453 3.410 3.410 1,053 +0.02(+0.59%)
Mar 30, 2023 3.378 3.390 3.378 3.390 1,665 +0.03(+0.92%)
Mar 29, 2023 3.359 3.406 3.359 3.359 5,455 -0.12(-3.48%)
Mar 28, 2023 3.370 3.480 3.370 3.480 765 +0.12(+3.57%)
Mar 27, 2023 3.210 3.360 3.195 3.360 25,858 +0.12(+3.70%)
Mar 24, 2023 3.240 3.240 3.240 3.240 100 -0.06(-1.82%)
Mar 23, 2023 3.350 3.350 3.300 3.300 1,930 +0.10(+3.12%)
Mar 21, 2023 3.200 0 -0.09(-2.74%)
Mar 20, 2023 3.287 3.290 3.280 3.290 800 +0.04(+1.23%)
Mar 17, 2023 3.395 3.395 3.250 3.250 1,050 -0.13(-3.85%)
Mar 16, 2023 3.200 3.380 3.180 3.380 1,249 +0.10(+3.05%)
Mar 15, 2023 3.400 3.400 3.230 3.280 3,488 -0.34(-9.39%)
Mar 14, 2023 3.620 3.620 3.620 3.620 113 +0.14(+3.90%)
Mar 13, 2023 3.484 3.510 3.410 3.484 601 -0.09(-2.43%)
Mar 10, 2023 3.571 3.630 3.571 3.571 564 -0.01(-0.25%)
Mar 09, 2023 3.630 3.630 3.580 3.580 4,445 -0.02(-0.56%)
Mar 08, 2023 3.580 3.600 3.580 3.600 2,809 +0.06(+1.69%)
Mar 07, 2023 3.610 3.610 3.530 3.540 5,035 -0.08(-2.21%)
Mar 06, 2023 3.850 3.850 3.575 3.620 6,991 -0.10(-2.69%)
Mar 03, 2023 3.720 3.720 3.720 3.720 160 +0.08(+2.20%)
Mar 02, 2023 3.650 3.650 3.640 3.640 500 +0.04(+1.01%)
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.