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 (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 (%)
Mar 31, 2021 2.100 2.100 2.098 2.098 450 -0.01(-0.55%)
Mar 30, 2021 2.073 2.110 2.073 2.110 1,800 +0.04(+1.80%)
Mar 29, 2021 2.035 2.073 2.035 2.073 1,131 -0.01(-0.42%)
Mar 26, 2021 2.064 2.081 2.064 2.081 900 +0.09(+4.35%)
Mar 25, 2021 1.995 1.995 1.995 1.995 320 -0.08(-3.64%)
Mar 24, 2021 2.083 2.083 2.070 2.070 10,600 -0.08(-3.78%)
Mar 23, 2021 2.138 2.151 2.138 2.151 960 -0.04(-2.01%)
Mar 22, 2021 2.196 2.196 2.196 2.196 20,000 +0.05(+2.45%)
Mar 19, 2021 2.120 2.144 2.120 2.143 27,000 +0.01(+0.62%)
Mar 18, 2021 2.266 2.266 2.130 2.130 1,225 -0.24(-10.27%)
Mar 17, 2021 2.373 2.373 2.373 2.373 1,000 +0.04(+1.57%)
Mar 16, 2021 2.410 2.410 2.337 2.337 1,731 -0.09(-3.53%)
Mar 15, 2021 2.479 2.479 2.400 2.422 2,462 -0.04(-1.82%)
Mar 12, 2021 2.477 2.535 2.467 2.467 3,900 -0.04(-1.76%)
Mar 11, 2021 2.452 2.521 2.443 2.511 15,185 +0.21(+8.92%)
Mar 10, 2021 2.250 2.306 2.243 2.306 7,410 +0.10(+4.69%)
Mar 09, 2021 2.151 2.203 2.151 2.203 2,600 -0.02(-0.88%)
Mar 08, 2021 2.222 2.222 2.222 2.222 550 -0.02(-0.80%)
Mar 05, 2021 2.268 2.268 2.200 2.240 7,600 +0.08(+3.80%)
Mar 04, 2021 2.145 2.204 2.110 2.158 7,400 +0.04(+1.81%)
Mar 03, 2021 2.082 2.130 2.082 2.120 10,280 +0.14(+6.94%)
Mar 02, 2021 1.982 1.982 1.982 1.982 2,068 +0.00(+0.11%)
Mar 01, 2021 1.990 2.015 1.955 1.980 23,412 +0.07(+3.79%)
Feb 26, 2021 1.877 1.917 1.841 1.908 42,700 -0.09(-4.62%)
Feb 25, 2021 2.091 2.091 1.989 2.000 2,840 -0.16(-7.60%)
Feb 24, 2021 2.145 2.165 2.145 2.165 1,600 +0.12(+6.11%)
Feb 23, 2021 2.080 2.080 1.994 2.040 7,525 -0.04(-1.97%)
Feb 22, 2021 2.012 2.081 1.900 2.081 12,408 +0.22(+11.73%)
Feb 19, 2021 1.907 1.909 1.863 1.863 6,800 -0.02(-0.88%)
Feb 18, 2021 1.980 2.010 1.868 1.879 16,597 -0.08(-4.07%)
Feb 17, 2021 1.959 1.959 1.959 1.959 306 -0.06(-3.02%)
Feb 16, 2021 1.980 2.044 1.980 2.020 15,830 +0.07(+3.65%)
Feb 12, 2021 1.933 1.965 1.933 1.949 11,400 +0.04(+2.04%)
Feb 11, 2021 1.910 1.910 1.910 1.910 215 +0.01(+0.36%)
Feb 10, 2021 1.893 1.916 1.893 1.903 1,010 +0.04(+2.03%)
Feb 09, 2021 1.848 1.890 1.848 1.865 5,374 -0.01(-0.68%)
Feb 08, 2021 1.878 1.878 1.878 1.878 1,517 +0.13(+7.31%)
Feb 05, 2021 1.786 1.797 1.750 1.750 3,700 +0.04(+2.53%)
Feb 04, 2021 1.614 1.707 1.587 1.707 45,443 +0.11(+6.74%)
Feb 03, 2021 1.490 1.599 1.490 1.599 77,370 +0.15(+10.28%)
Feb 02, 2021 1.500 1.544 1.450 1.450 4,164 -0.02(-1.62%)
Feb 01, 2021 1.423 1.474 1.420 1.474 4,105 +0.11(+7.76%)
Jan 29, 2021 1.440 1.440 1.368 1.368 6,000 -0.07(-4.81%)
Jan 28, 2021 1.410 1.470 1.410 1.437 2,625 +0.02(+1.33%)
Jan 27, 2021 1.398 1.418 1.398 1.418 2,750 -0.02(-1.52%)
Jan 26, 2021 1.527 1.527 1.440 1.440 1,900 -0.08(-5.45%)
Jan 25, 2021 1.523 1.523 1.500 1.523 4,100 -0.01(-0.66%)
Jan 22, 2021 1.533 1.533 1.533 1.533 2,000 -0.05(-2.97%)
Jan 20, 2021 1.580 1.580 1.580 0 -0.02(-1.25%)
Jan 19, 2021 1.583 1.600 1.583 1.600 4,425 -0.11(-6.30%)
Jan 15, 2021 1.707 1.708 1.680 1.708 4,500 +0.02(+1.04%)
Jan 14, 2021 1.750 1.765 1.690 1.690 31,290 +0.00(+0.00%)
Jan 13, 2021 1.741 1.745 1.690 1.690 6,200 -0.05(-3.13%)
Jan 12, 2021 1.630 1.756 1.630 1.745 11,925 +0.09(+5.16%)
Jan 11, 2021 1.659 1.659 1.659 1.659 4,060 +0.06(+3.82%)
Jan 08, 2021 1.630 1.630 1.598 1.598 1,200 -0.02(-1.36%)
Jan 07, 2021 1.619 1.620 1.619 1.620 3,000 +0.00(+0.00%)
Jan 06, 2021 1.610 1.635 1.610 1.620 1,500 +0.20(+14.37%)
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.