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 (%)
Dec 30, 2022 5.010 0 +0.02(+0.40%)
Dec 29, 2022 4.860 4.990 4.850 4.990 186,623 +0.12(+2.46%)
Dec 28, 2022 5.120 5.150 4.850 4.870 479,103 -0.25(-4.88%)
Dec 23, 2022 5.120 0 +0.22(+4.49%)
Dec 22, 2022 5.000 5.030 4.760 4.900 334,577 -0.08(-1.61%)
Dec 21, 2022 4.710 4.990 4.710 4.980 321,556 +0.28(+5.96%)
Dec 20, 2022 4.750 4.800 4.670 4.700 560,395 -0.07(-1.47%)
Dec 19, 2022 4.980 4.980 4.720 4.770 279,289 -0.20(-4.02%)
Dec 16, 2022 5.000 5.050 4.860 4.970 610,394 -0.13(-2.55%)
Dec 15, 2022 5.170 5.170 4.970 5.100 373,625 -0.09(-1.73%)
Dec 14, 2022 5.200 5.270 5.110 5.190 293,359 -0.01(-0.19%)
Dec 13, 2022 5.190 5.200 5.080 5.200 234,150 +0.12(+2.36%)
Dec 12, 2022 4.940 5.140 4.940 5.080 230,291 +0.12(+2.42%)
Dec 09, 2022 5.050 5.100 4.920 4.960 278,007 -0.13(-2.55%)
Dec 08, 2022 5.270 5.270 5.030 5.090 252,227 -0.07(-1.36%)
Dec 07, 2022 5.170 5.300 5.100 5.160 432,796 -0.04(-0.77%)
Dec 06, 2022 5.230 5.350 5.140 5.200 757,988 -0.10(-1.89%)
Dec 05, 2022 5.360 5.510 5.210 5.300 461,339 -0.07(-1.30%)
Dec 02, 2022 5.350 5.490 5.300 5.370 207,278 -0.09(-1.65%)
Dec 01, 2022 5.500 5.600 5.420 5.460 298,171 +0.02(+0.37%)
Nov 30, 2022 5.460 5.510 5.360 5.440 445,377 +0.07(+1.30%)
Nov 29, 2022 5.210 5.440 5.210 5.370 349,660 +0.11(+2.09%)
Nov 28, 2022 5.350 5.380 5.200 5.260 535,410 -0.24(-4.36%)
Nov 25, 2022 5.530 5.550 5.470 5.500 122,683 -0.02(-0.36%)
Nov 24, 2022 5.600 5.630 5.500 5.520 164,158 -0.10(-1.78%)
Nov 23, 2022 5.480 5.650 5.440 5.620 214,085 +0.07(+1.26%)
Nov 22, 2022 5.450 5.610 5.390 5.550 532,935 +0.15(+2.78%)
Nov 21, 2022 5.420 5.510 5.190 5.400 309,925 -0.15(-2.70%)
Nov 18, 2022 5.300 5.550 5.220 5.550 308,985 +0.08(+1.46%)
Nov 17, 2022 5.450 5.480 5.340 5.470 360,438 -0.03(-0.55%)
Nov 16, 2022 5.530 5.560 5.470 5.500 398,736 -0.08(-1.43%)
Nov 15, 2022 5.540 5.600 5.450 5.580 256,775 +0.05(+0.90%)
Nov 14, 2022 5.660 5.680 5.500 5.530 668,617 -0.16(-2.81%)
Nov 11, 2022 5.770 5.790 5.610 5.690 1,038,529 +0.04(+0.71%)
Nov 10, 2022 5.900 5.960 5.570 5.650 1,256,119 -0.20(-3.42%)
Nov 09, 2022 6.150 6.150 5.800 5.850 362,115 -0.39(-6.25%)
Nov 08, 2022 6.550 6.550 6.200 6.240 241,826 -0.26(-4.00%)
Nov 07, 2022 6.240 6.540 6.180 6.500 327,569 +0.36(+5.86%)
Nov 04, 2022 6.160 6.270 6.010 6.140 412,649 +0.11(+1.82%)
Nov 03, 2022 5.900 6.060 5.840 6.030 286,429 +0.09(+1.52%)
Nov 02, 2022 5.950 6.110 5.910 5.940 341,721 -0.01(-0.17%)
Nov 01, 2022 6.050 6.050 5.900 5.950 336,145 +0.06(+1.02%)
Oct 31, 2022 5.800 5.990 5.800 5.890 371,602 +0.03(+0.51%)
Oct 28, 2022 6.030 6.040 5.780 5.860 172,702 -0.13(-2.17%)
Oct 27, 2022 6.050 6.180 5.980 5.990 219,135 +0.03(+0.50%)
Oct 26, 2022 5.840 6.100 5.840 5.960 395,914 +0.16(+2.76%)
Oct 25, 2022 5.660 5.860 5.660 5.800 184,869 +0.09(+1.58%)
Oct 24, 2022 5.630 5.770 5.630 5.710 137,846 +0.10(+1.78%)
Oct 21, 2022 5.550 5.660 5.510 5.610 183,600 +0.00(+0.00%)
Oct 20, 2022 5.610 5.730 5.590 5.610 199,300 +0.05(+0.90%)
Oct 19, 2022 5.450 5.610 5.410 5.560 234,093 +0.14(+2.58%)
Oct 18, 2022 5.590 5.590 5.340 5.420 209,143 -0.12(-2.17%)
Oct 17, 2022 5.590 5.650 5.540 5.540 456,906 +0.04(+0.73%)
Oct 14, 2022 5.580 5.680 5.450 5.500 306,513 -0.17(-3.00%)
Oct 13, 2022 5.390 5.790 5.390 5.670 406,384 +0.15(+2.72%)
Oct 12, 2022 5.490 5.540 5.340 5.520 283,443 +0.03(+0.55%)
Oct 11, 2022 5.620 5.700 5.310 5.490 372,544 -0.33(-5.67%)
Oct 07, 2022 5.820 0 -0.17(-2.84%)
Oct 06, 2022 5.750 6.020 5.750 5.990 526,621 +0.16(+2.74%)
Oct 05, 2022 5.650 5.870 5.490 5.830 472,427 +0.28(+5.05%)
Oct 04, 2022 5.510 5.690 5.490 5.550 400,967 +0.18(+3.35%)
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.