Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2024 5.520 5.530 5.360 5.370 217,673 -0.15(-2.72%)
Jan 30, 2024 5.440 5.540 5.430 5.520 114,039 +0.03(+0.55%)
Jan 29, 2024 5.590 5.650 5.470 5.490 252,489 -0.11(-1.96%)
Jan 26, 2024 5.640 5.690 5.540 5.600 154,213 -0.01(-0.18%)
Jan 25, 2024 5.620 5.690 5.540 5.610 214,080 +0.03(+0.54%)
Jan 24, 2024 5.610 5.660 5.540 5.580 209,832 +0.03(+0.54%)
Jan 23, 2024 5.270 5.570 5.270 5.550 431,806 +0.30(+5.71%)
Jan 22, 2024 5.270 5.350 5.200 5.250 686,862 -0.05(-0.94%)
Jan 19, 2024 5.470 5.490 5.280 5.300 266,970 -0.18(-3.28%)
Jan 18, 2024 5.520 5.540 5.380 5.480 486,260 -0.02(-0.36%)
Jan 17, 2024 5.540 5.560 5.450 5.500 205,177 -0.09(-1.61%)
Jan 16, 2024 5.730 5.730 5.500 5.590 456,900 -0.13(-2.27%)
Jan 15, 2024 5.680 5.740 5.590 5.720 102,274 +0.06(+1.06%)
Jan 12, 2024 5.710 5.810 5.600 5.660 245,968 +0.02(+0.35%)
Jan 11, 2024 5.720 5.720 5.620 5.640 163,503 -0.03(-0.53%)
Jan 10, 2024 5.790 5.800 5.650 5.670 117,202 -0.11(-1.90%)
Jan 09, 2024 5.700 5.840 5.660 5.780 347,261 +0.09(+1.58%)
Jan 08, 2024 5.750 5.750 5.620 5.690 199,784 -0.20(-3.40%)
Jan 05, 2024 5.900 5.910 5.770 5.890 195,959 +0.02(+0.34%)
Jan 04, 2024 5.940 5.940 5.760 5.870 227,102 -0.02(-0.34%)
Jan 03, 2024 5.670 5.950 5.610 5.890 371,666 +0.23(+4.06%)
Jan 02, 2024 5.750 5.860 5.620 5.660 163,426 -0.06(-1.05%)
Dec 29, 2023 5.720 0 -0.01(-0.17%)
Dec 28, 2023 5.830 5.880 5.730 5.730 218,403 -0.14(-2.39%)
Dec 27, 2023 5.850 5.910 5.820 5.870 250,353 +0.05(+0.86%)
Dec 22, 2023 5.820 0 -0.02(-0.34%)
Dec 21, 2023 5.830 5.850 5.770 5.840 233,816 +0.02(+0.34%)
Dec 20, 2023 6.080 6.100 5.800 5.820 338,868 -0.28(-4.59%)
Dec 19, 2023 5.850 6.150 5.850 6.100 505,985 +0.25(+4.27%)
Dec 18, 2023 5.820 5.950 5.800 5.850 445,135 +0.08(+1.39%)
Dec 15, 2023 5.870 5.920 5.700 5.770 5,375,616 -0.04(-0.69%)
Dec 14, 2023 5.770 5.830 5.720 5.810 571,417 +0.14(+2.47%)
Dec 13, 2023 5.500 5.690 5.500 5.670 479,919 +0.17(+3.09%)
Dec 12, 2023 5.730 5.770 5.500 5.500 660,400 -0.31(-5.34%)
Dec 11, 2023 5.920 5.930 5.770 5.810 407,707 -0.10(-1.69%)
Dec 08, 2023 5.930 6.090 5.870 5.910 594,808 +0.04(+0.68%)
Dec 07, 2023 5.960 6.080 5.830 5.870 505,157 -0.06(-1.01%)
Dec 06, 2023 6.230 6.240 5.910 5.930 965,888 -0.29(-4.66%)
Dec 05, 2023 6.470 6.540 6.210 6.220 787,844 -0.24(-3.72%)
Dec 04, 2023 6.630 6.680 6.380 6.460 771,176 -0.24(-3.58%)
Dec 01, 2023 6.690 6.860 6.670 6.700 253,427 -0.01(-0.15%)
Nov 30, 2023 6.930 7.040 6.670 6.710 489,189 -0.16(-2.33%)
Nov 29, 2023 7.000 7.030 6.800 6.870 267,078 -0.10(-1.43%)
Nov 28, 2023 7.000 7.060 6.930 6.970 394,609 -0.02(-0.29%)
Nov 27, 2023 7.150 7.180 6.960 6.990 296,829 -0.18(-2.51%)
Nov 24, 2023 7.230 7.260 7.170 7.170 73,940 -0.05(-0.69%)
Nov 23, 2023 7.260 7.300 7.200 7.220 134,546 +0.04(+0.56%)
Nov 22, 2023 7.140 7.180 7.100 7.180 398,458 -0.08(-1.10%)
Nov 21, 2023 7.320 7.380 7.200 7.260 467,280 -0.12(-1.63%)
Nov 20, 2023 7.250 7.490 7.240 7.380 349,343 +0.16(+2.22%)
Nov 17, 2023 7.100 7.270 7.100 7.220 415,906 +0.10(+1.40%)
Nov 16, 2023 7.170 7.170 6.800 7.120 467,464 -0.04(-0.56%)
Nov 15, 2023 7.280 7.380 7.150 7.160 302,819 -0.28(-3.76%)
Nov 14, 2023 7.360 7.450 7.200 7.440 455,882 +0.08(+1.09%)
Nov 13, 2023 7.380 7.460 7.210 7.360 1,172,021 -0.02(-0.27%)
Nov 10, 2023 7.320 7.390 7.040 7.380 619,439 +0.11(+1.51%)
Nov 09, 2023 7.400 7.470 7.260 7.270 451,847 -0.12(-1.62%)
Nov 08, 2023 7.650 7.710 7.370 7.390 299,652 -0.34(-4.40%)
Nov 07, 2023 7.790 7.850 7.680 7.730 265,140 -0.18(-2.28%)
Nov 06, 2023 8.150 8.150 7.800 7.910 578,265 -0.22(-2.71%)
Nov 03, 2023 8.070 8.160 7.920 8.130 588,620 +0.07(+0.87%)
Nov 02, 2023 8.000 8.070 7.970 8.060 447,919 +0.10(+1.26%)
Nov 01, 2023 7.950 7.990 7.870 7.960 281,699 +0.08(+1.02%)
Oct 31, 2023 7.660 7.890 7.600 7.880 506,616 +0.33(+4.37%)
Oct 30, 2023 7.400 7.690 7.400 7.550 465,498 +0.14(+1.89%)
Oct 27, 2023 7.280 7.420 7.120 7.410 299,301 +0.16(+2.21%)
Oct 26, 2023 7.130 7.250 7.030 7.250 237,385 +0.03(+0.42%)
Oct 25, 2023 7.070 7.230 7.010 7.220 200,651 +0.13(+1.83%)
Oct 24, 2023 7.270 7.270 7.060 7.090 121,574 -0.02(-0.28%)
Oct 23, 2023 7.130 7.280 7.040 7.110 338,821 -0.08(-1.11%)
Oct 20, 2023 7.190 7.270 7.150 7.190 196,510 -0.17(-2.31%)
Oct 19, 2023 7.260 7.420 7.260 7.360 171,853 +0.03(+0.41%)
Oct 18, 2023 7.360 7.490 7.300 7.330 214,349 +0.00(+0.00%)
Oct 17, 2023 7.210 7.350 7.210 7.330 280,035 +0.09(+1.24%)
Oct 16, 2023 7.290 7.310 7.190 7.240 84,684 -0.01(-0.14%)
Oct 13, 2023 7.140 7.290 7.110 7.250 472,536 +0.16(+2.26%)
Oct 12, 2023 7.120 7.150 7.020 7.090 197,055 +0.03(+0.42%)
Oct 11, 2023 7.080 7.140 7.040 7.060 174,383 -0.07(-0.98%)
Oct 10, 2023 7.000 7.150 6.980 7.130 591,025 +0.27(+3.94%)
Oct 06, 2023 6.860 0 +0.14(+2.08%)
Oct 05, 2023 6.640 6.770 6.640 6.720 197,697 +0.00(+0.00%)
Oct 04, 2023 6.860 6.870 6.700 6.720 263,561 -0.22(-3.17%)
Oct 03, 2023 6.900 7.000 6.870 6.940 1,028,900 -0.01(-0.14%)
Oct 02, 2023 7.240 7.240 6.890 6.950 579,326 -0.30(-4.14%)
Sep 29, 2023 7.180 7.310 7.150 7.250 350,874 +0.10(+1.40%)
Sep 28, 2023 7.110 7.230 7.030 7.150 245,774 -0.03(-0.42%)
Sep 27, 2023 7.250 7.250 7.140 7.180 193,922 +0.04(+0.56%)
Sep 26, 2023 7.070 7.190 7.040 7.140 189,224 +0.04(+0.56%)
Sep 25, 2023 6.960 7.140 7.090 7.100 166,335 +0.12(+1.72%)
Sep 22, 2023 6.910 7.060 6.900 6.980 282,480 +0.11(+1.60%)
Sep 21, 2023 7.080 7.080 6.860 6.870 259,818 -0.18(-2.55%)
Sep 20, 2023 7.110 7.230 7.050 7.050 146,503 -0.14(-1.95%)
Sep 19, 2023 7.350 7.350 7.150 7.190 93,237 -0.11(-1.51%)
Sep 18, 2023 7.440 7.440 7.230 7.300 155,203 -0.12(-1.62%)
Sep 15, 2023 7.340 7.470 7.340 7.420 402,263 +0.03(+0.41%)
Sep 14, 2023 7.360 7.430 7.330 7.390 198,118 +0.14(+1.93%)
Sep 13, 2023 7.500 7.500 7.220 7.250 213,250 -0.24(-3.20%)
Sep 12, 2023 7.380 7.490 7.340 7.490 297,111 +0.17(+2.32%)
Sep 11, 2023 7.310 7.380 7.250 7.320 333,975 +0.04(+0.55%)
Sep 08, 2023 7.090 7.330 7.090 7.280 616,687 +0.25(+3.56%)
Sep 07, 2023 7.030 7.100 6.910 7.030 226,560 -0.04(-0.57%)
Sep 06, 2023 7.150 7.180 7.070 7.070 173,882 -0.12(-1.67%)
Sep 05, 2023 7.250 7.250 7.130 7.190 263,361 -0.03(-0.42%)
Sep 01, 2023 7.220 0 +0.20(+2.85%)
Aug 31, 2023 6.950 7.030 6.850 7.020 421,531 +0.13(+1.89%)
Aug 30, 2023 6.830 6.920 6.830 6.890 119,376 +0.09(+1.32%)
Aug 29, 2023 6.750 6.860 6.740 6.800 145,306 +0.05(+0.74%)
Aug 28, 2023 6.800 6.810 6.720 6.750 264,590 -0.01(-0.15%)
Aug 25, 2023 6.790 6.840 6.700 6.760 278,503 +0.02(+0.30%)
Aug 24, 2023 6.730 6.800 6.670 6.740 172,420 -0.07(-1.03%)
Aug 23, 2023 6.700 6.890 6.640 6.810 415,499 +0.01(+0.15%)
Aug 22, 2023 6.800 6.910 6.780 6.800 292,299 +0.00(+0.00%)
Aug 21, 2023 6.870 6.930 6.780 6.800 257,500 -0.05(-0.73%)
Aug 18, 2023 6.650 6.890 6.630 6.850 511,993 +0.13(+1.93%)
Aug 17, 2023 6.750 6.830 6.710 6.720 295,881 +0.02(+0.30%)
Aug 16, 2023 6.710 6.760 6.670 6.700 175,197 -0.02(-0.30%)
Aug 15, 2023 6.850 6.870 6.700 6.720 173,838 -0.18(-2.61%)
Aug 14, 2023 6.810 6.930 6.770 6.900 239,367 +0.03(+0.44%)
Aug 11, 2023 6.950 7.010 6.830 6.870 318,102 -0.06(-0.87%)
Aug 10, 2023 6.950 7.030 6.850 6.930 359,139 +0.02(+0.29%)
Aug 09, 2023 7.060 7.120 6.900 6.910 786,174 -0.09(-1.29%)
Aug 08, 2023 6.860 7.050 6.700 7.000 709,071 +0.07(+1.01%)
Aug 04, 2023 6.930 0 +0.25(+3.74%)
Aug 03, 2023 6.300 6.690 6.210 6.680 524,170 +0.33(+5.20%)
Aug 02, 2023 6.400 6.440 6.150 6.350 496,870 -0.08(-1.24%)
Aug 01, 2023 6.370 6.520 6.320 6.430 371,906 +0.06(+0.94%)
Jul 31, 2023 6.290 6.420 6.260 6.370 560,823 +0.14(+2.25%)
Jul 28, 2023 6.130 6.260 6.130 6.230 733,180 +0.09(+1.47%)
Jul 27, 2023 6.300 6.310 6.140 6.140 346,230 -0.09(-1.44%)
Jul 26, 2023 6.220 6.310 6.220 6.230 202,849 -0.04(-0.64%)
Jul 25, 2023 6.230 6.290 6.180 6.270 1,132,633 -0.02(-0.32%)
Jul 24, 2023 6.130 6.310 6.130 6.290 525,355 +0.18(+2.95%)
Jul 21, 2023 6.190 6.230 6.090 6.110 193,311 -0.08(-1.29%)
Jul 20, 2023 6.230 6.270 6.090 6.190 912,881 -0.01(-0.16%)
Jul 19, 2023 6.110 6.240 6.080 6.200 584,930 +0.10(+1.64%)
Jul 18, 2023 5.980 6.250 5.970 6.100 700,161 +0.15(+2.52%)
Jul 17, 2023 5.960 6.030 5.910 5.950 333,672 -0.05(-0.83%)
Jul 14, 2023 6.000 6.030 5.870 6.000 628,734 -0.01(-0.17%)
Jul 13, 2023 6.120 6.120 5.990 6.010 208,361 -0.10(-1.64%)
Jul 12, 2023 6.240 6.240 6.060 6.110 326,260 -0.06(-0.97%)
Jul 11, 2023 6.210 6.240 6.160 6.170 322,015 -0.01(-0.16%)
Jul 10, 2023 6.180 6.320 6.140 6.180 1,274,679 +0.00(+0.00%)
Jul 07, 2023 5.830 6.180 5.830 6.180 940,465 +0.30(+5.10%)
Jul 06, 2023 5.800 5.880 5.780 5.880 269,237 +0.05(+0.86%)
Jul 05, 2023 5.830 5.860 5.780 5.830 315,210 +0.00(+0.00%)
Jul 04, 2023 5.570 5.830 5.570 5.830 132,677 +0.24(+4.29%)
Jun 30, 2023 5.590 0 +0.04(+0.72%)
Jun 29, 2023 5.450 5.580 5.430 5.550 134,028 +0.09(+1.65%)
Jun 28, 2023 5.400 5.470 5.350 5.460 154,306 +0.03(+0.55%)
Jun 27, 2023 5.430 5.520 5.410 5.430 734,971 -0.03(-0.55%)
Jun 26, 2023 5.320 5.510 5.210 5.460 170,475 +0.14(+2.63%)
Jun 23, 2023 5.330 5.360 5.250 5.320 310,336 -0.07(-1.30%)
Jun 22, 2023 5.320 5.420 5.320 5.390 541,361 -0.06(-1.10%)
Jun 21, 2023 5.310 5.540 5.310 5.450 291,539 +0.10(+1.87%)
Jun 20, 2023 5.300 5.400 5.200 5.350 637,063 +0.03(+0.56%)
Jun 19, 2023 5.360 5.410 5.280 5.320 71,233 -0.03(-0.56%)
Jun 16, 2023 5.300 5.360 5.210 5.350 425,633 +0.08(+1.52%)
Jun 15, 2023 5.220 5.360 5.220 5.270 244,147 +0.09(+1.74%)
May 08, 2023 5.200 5.280 5.130 5.180 560,681 +0.07(+1.37%)
May 05, 2023 4.900 5.170 4.890 5.110 557,599 +0.31(+6.46%)
May 04, 2023 4.630 4.840 4.630 4.800 200,245 +0.20(+4.35%)
May 03, 2023 4.610 4.660 4.560 4.600 137,373 -0.05(-1.08%)
May 02, 2023 4.850 4.860 4.630 4.650 250,109 -0.26(-5.30%)
May 01, 2023 4.860 5.000 4.860 4.910 239,644 -0.04(-0.81%)
Apr 28, 2023 4.810 4.990 4.800 4.950 311,935 +0.15(+3.13%)
Apr 27, 2023 4.820 4.860 4.730 4.800 267,565 -0.03(-0.62%)
Apr 26, 2023 4.980 5.010 4.750 4.830 362,605 -0.18(-3.59%)
Apr 25, 2023 5.020 5.020 4.930 5.010 281,968 -0.07(-1.38%)
Apr 24, 2023 4.900 5.100 4.900 5.080 346,131 +0.14(+2.83%)
Apr 21, 2023 4.950 5.000 4.880 4.940 152,685 +0.02(+0.41%)
Apr 20, 2023 4.960 5.020 4.860 4.920 316,450 -0.14(-2.77%)
Apr 19, 2023 4.910 5.060 4.910 5.060 219,556 +0.05(+1.00%)
Apr 18, 2023 5.080 5.090 4.950 5.010 263,558 -0.07(-1.38%)
Apr 17, 2023 5.100 5.150 5.040 5.080 230,867 +0.03(+0.59%)
Apr 14, 2023 5.050 5.120 5.030 5.050 284,956 +0.00(+0.00%)
Apr 13, 2023 5.050 5.070 4.960 5.050 478,121 +0.04(+0.80%)
Apr 12, 2023 5.050 5.060 4.990 5.010 402,626 -0.03(-0.60%)
Apr 11, 2023 5.180 5.220 4.990 5.040 620,814 -0.12(-2.33%)
Apr 10, 2023 4.800 5.230 4.760 5.160 1,259,411 +0.44(+9.32%)
Apr 06, 2023 4.720 0 -0.03(-0.63%)
Apr 05, 2023 4.800 4.800 4.660 4.750 346,971 -0.07(-1.45%)
Apr 04, 2023 4.880 4.910 4.690 4.820 422,770 -0.05(-1.03%)
Apr 03, 2023 4.770 4.880 4.730 4.870 575,369 +0.28(+6.10%)
Mar 31, 2023 4.630 4.690 4.590 4.590 277,129 -0.02(-0.43%)
Mar 30, 2023 4.660 4.660 4.520 4.610 290,222 -0.03(-0.65%)
Mar 29, 2023 4.780 4.790 4.550 4.640 373,666 -0.06(-1.28%)
Mar 28, 2023 4.580 4.780 4.580 4.700 438,798 +0.09(+1.95%)
Mar 27, 2023 4.520 4.610 4.370 4.610 550,788 +0.16(+3.60%)
Mar 24, 2023 4.460 4.520 4.420 4.450 487,976 -0.10(-2.20%)
Mar 23, 2023 4.690 4.750 4.460 4.550 481,246 -0.10(-2.15%)
Mar 22, 2023 4.760 4.800 4.640 4.650 399,863 -0.09(-1.90%)
Mar 21, 2023 4.630 4.770 4.630 4.740 251,271 +0.17(+3.72%)
Mar 20, 2023 4.500 4.570 4.390 4.570 345,033 +0.07(+1.56%)
Mar 17, 2023 4.680 4.700 4.460 4.500 957,276 -0.22(-4.66%)
Mar 16, 2023 4.450 4.720 4.370 4.720 477,020 +0.18(+3.96%)
Mar 15, 2023 4.670 4.680 4.440 4.540 836,105 -0.32(-6.58%)
Mar 14, 2023 4.820 4.970 4.800 4.860 652,637 +0.05(+1.04%)
Mar 13, 2023 4.800 4.860 4.680 4.810 599,725 -0.11(-2.24%)
Mar 10, 2023 4.940 5.000 4.850 4.920 404,078 -0.03(-0.61%)
Mar 09, 2023 4.980 5.080 4.930 4.950 471,575 -0.03(-0.60%)
Mar 08, 2023 4.860 4.990 4.860 4.980 412,988 +0.10(+2.05%)
Mar 07, 2023 4.940 4.980 4.840 4.880 399,386 -0.08(-1.61%)
Mar 06, 2023 4.970 4.970 4.820 4.960 499,125 -0.01(-0.20%)
Mar 03, 2023 4.880 5.080 4.870 4.970 1,397,901 +0.08(+1.64%)
Mar 02, 2023 4.860 4.980 4.800 4.890 383,156 +0.01(+0.20%)
Mar 01, 2023 4.700 4.920 4.700 4.880 370,239 +0.18(+3.83%)
Feb 28, 2023 4.800 4.810 4.690 4.700 447,392 -0.04(-0.84%)
Feb 27, 2023 4.680 4.780 4.640 4.740 383,373 +0.09(+1.94%)
Feb 24, 2023 4.550 4.700 4.510 4.650 457,914 +0.05(+1.09%)
Feb 23, 2023 4.400 4.630 4.360 4.600 884,140 +0.27(+6.24%)
Feb 22, 2023 4.420 4.470 4.290 4.330 579,945 -0.12(-2.70%)
Feb 21, 2023 4.420 4.490 4.410 4.450 439,910 +0.02(+0.45%)
Feb 17, 2023 4.430 0 -0.18(-3.90%)
Feb 16, 2023 4.660 4.800 4.580 4.610 1,607,314 -0.04(-0.86%)
Feb 15, 2023 4.690 4.770 4.600 4.650 1,460,974 -0.09(-1.90%)
Feb 14, 2023 4.610 4.750 4.580 4.740 534,334 +0.09(+1.94%)
Feb 13, 2023 4.630 4.660 4.570 4.650 266,668 -0.01(-0.21%)
Feb 10, 2023 4.530 4.680 4.480 4.660 725,427 +0.19(+4.25%)
Feb 09, 2023 4.610 4.610 4.470 4.470 290,400 -0.13(-2.83%)
Feb 08, 2023 4.640 4.690 4.550 4.600 303,034 -0.01(-0.22%)
Feb 07, 2023 4.450 4.640 4.400 4.610 504,652 +0.16(+3.60%)
Feb 06, 2023 4.470 4.510 4.400 4.450 245,253 +0.00(+0.00%)
Feb 03, 2023 4.420 4.550 4.420 4.450 245,150 +0.02(+0.45%)
Feb 02, 2023 4.500 4.650 4.420 4.430 419,350 -0.07(-1.56%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.