Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelt Exploration Ltd (TSX: KEL )

6.300 +0.110 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 8.500 8.680 8.490 8.570 508,322 -0.02(-0.23%)
May 30, 2018 8.440 8.630 8.390 8.590 503,776 +0.29(+3.49%)
May 29, 2018 8.180 8.360 8.080 8.300 517,320 +0.14(+1.72%)
May 28, 2018 8.200 8.270 8.110 8.160 184,467 -0.14(-1.69%)
May 25, 2018 8.260 8.330 8.130 8.300 450,098 -0.13(-1.54%)
May 24, 2018 8.450 8.590 8.380 8.430 670,010 -0.12(-1.40%)
May 23, 2018 8.580 8.660 8.490 8.550 531,390 -0.01(-0.12%)
May 22, 2018 8.840 8.970 8.555 8.560 1,426,350 -0.24(-2.73%)
May 18, 2018 8.800 8.800 8.800 0 +0.04(+0.46%)
May 17, 2018 8.680 8.830 8.650 8.760 630,741 +0.11(+1.27%)
May 16, 2018 8.430 8.670 8.430 8.650 540,516 +0.18(+2.13%)
May 15, 2018 8.480 8.550 8.380 8.470 1,228,212 -0.02(-0.24%)
May 14, 2018 8.320 8.530 8.250 8.490 613,455 +0.23(+2.78%)
May 11, 2018 8.340 8.380 8.150 8.260 1,015,460 -0.07(-0.84%)
May 10, 2018 8.630 8.630 8.300 8.330 841,719 -0.24(-2.80%)
May 09, 2018 8.500 8.670 8.430 8.570 1,062,568 +0.12(+1.42%)
May 08, 2018 8.450 8.510 8.160 8.450 484,952 +0.04(+0.48%)
May 07, 2018 8.510 8.710 8.390 8.410 1,069,181 +0.02(+0.24%)
May 04, 2018 8.410 8.590 8.310 8.390 518,997 -0.03(-0.36%)
May 03, 2018 8.340 8.450 8.210 8.420 934,961 +0.03(+0.36%)
May 02, 2018 8.080 8.470 8.080 8.390 921,653 +0.29(+3.58%)
May 01, 2018 8.090 8.180 8.040 8.100 437,019 -0.02(-0.25%)
Apr 30, 2018 8.080 8.220 8.050 8.120 365,096 -0.04(-0.49%)
Apr 27, 2018 8.160 8.270 8.110 8.160 155,038 -0.05(-0.61%)
Apr 26, 2018 8.230 8.260 8.060 8.210 593,011 +0.04(+0.49%)
Apr 25, 2018 8.020 8.230 7.980 8.170 568,177 +0.13(+1.62%)
Apr 24, 2018 7.990 8.170 7.920 8.040 914,881 +0.06(+0.75%)
Apr 23, 2018 7.700 8.010 7.700 7.980 1,197,256 +0.17(+2.18%)
Apr 20, 2018 7.940 7.940 7.680 7.810 488,487 -0.19(-2.38%)
Apr 19, 2018 8.120 8.240 8.000 8.000 627,693 -0.09(-1.11%)
Apr 18, 2018 7.960 8.300 7.950 8.090 1,315,423 +0.22(+2.80%)
Apr 17, 2018 7.670 7.880 7.570 7.870 958,576 +0.17(+2.21%)
Apr 16, 2018 7.700 7.770 7.640 7.700 452,590 +0.02(+0.26%)
Apr 13, 2018 7.820 7.880 7.640 7.680 382,259 -0.13(-1.66%)
Apr 12, 2018 7.720 7.840 7.590 7.810 1,508,116 +0.12(+1.56%)
Apr 11, 2018 7.680 7.810 7.600 7.690 1,597,649 +0.05(+0.65%)
Apr 10, 2018 7.450 7.790 7.400 7.640 1,013,585 +0.35(+4.80%)
Apr 09, 2018 7.210 7.450 7.210 7.290 894,064 +0.10(+1.39%)
Apr 06, 2018 7.300 7.480 7.160 7.190 685,156 -0.14(-1.91%)
Apr 05, 2018 7.000 7.400 6.870 7.330 1,241,980 +0.32(+4.56%)
Apr 04, 2018 6.900 7.020 6.800 7.010 456,540 -0.04(-0.57%)
Apr 03, 2018 6.810 7.090 6.800 7.050 552,953 +0.30(+4.44%)
Apr 02, 2018 6.860 6.880 6.670 6.750 390,918 -0.13(-1.89%)
Mar 29, 2018 6.880 6.880 6.880 0 +0.24(+3.61%)
Mar 28, 2018 6.810 6.810 6.590 6.640 773,664 -0.18(-2.64%)
Mar 27, 2018 6.800 7.020 6.750 6.820 448,510 +0.03(+0.44%)
Mar 26, 2018 6.870 6.930 6.650 6.790 1,121,050 -0.03(-0.44%)
Mar 23, 2018 6.960 7.090 6.790 6.820 552,660 -0.06(-0.87%)
Mar 22, 2018 6.870 6.920 6.810 6.880 655,518 -0.08(-1.15%)
Mar 21, 2018 6.700 7.060 6.695 6.960 1,241,753 +0.33(+4.98%)
Mar 20, 2018 6.590 6.700 6.590 6.630 1,434,472 +0.12(+1.84%)
Mar 19, 2018 6.630 6.660 6.480 6.510 342,982 -0.18(-2.69%)
Mar 16, 2018 6.520 6.700 6.500 6.690 409,083 +0.17(+2.61%)
Mar 15, 2018 6.490 6.580 6.480 6.520 252,676 +0.06(+0.93%)
Mar 14, 2018 6.500 6.515 6.415 6.460 406,429 -0.01(-0.15%)
Mar 13, 2018 6.450 6.530 6.390 6.470 466,621 +0.04(+0.62%)
Mar 12, 2018 6.440 6.500 6.390 6.430 283,196 -0.03(-0.46%)
Mar 09, 2018 6.420 6.550 6.400 6.460 516,940 +0.09(+1.41%)
Mar 08, 2018 6.470 6.490 6.350 6.370 515,772 -0.10(-1.55%)
Mar 07, 2018 6.500 6.670 6.360 6.470 1,469,447 -0.04(-0.61%)
Mar 06, 2018 6.570 6.580 6.450 6.510 619,049 -0.02(-0.31%)
Mar 05, 2018 6.430 6.620 6.400 6.530 644,400 +0.10(+1.56%)
Mar 02, 2018 6.460 6.540 6.390 6.430 721,191 -0.09(-1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.