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 )

4.310 -0.033 (-0.76%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 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 (%)
Apr 29, 2021 2.313 2.313 2.313 0 +0.05(+2.23%)
Apr 28, 2021 2.263 2.263 2.263 2.263 150 +0.06(+2.90%)
Apr 27, 2021 2.199 2.199 2.199 2.199 250 +0.11(+5.40%)
Apr 23, 2021 2.086 2.086 2.086 40 +0.07(+3.30%)
Apr 22, 2021 2.008 2.019 2.008 2.019 3,725 +0.03(+1.67%)
Apr 21, 2021 1.930 1.986 1.930 1.986 3,600 -0.05(-2.68%)
Apr 19, 2021 2.041 2.041 2.041 0 -0.05(-2.23%)
Apr 15, 2021 2.087 2.087 2.087 0 +0.04(+1.83%)
Apr 14, 2021 2.112 2.112 2.050 2.050 1,650 +0.09(+4.70%)
Apr 13, 2021 1.958 1.958 1.958 1.958 200 -0.08(-3.89%)
Apr 12, 2021 2.037 2.037 2.037 70 +0.00(+0.00%)
Apr 09, 2021 2.037 2.037 2.037 2.037 900 -0.04(-2.09%)
Apr 08, 2021 2.081 2.081 2.081 2.081 500 -0.02(-0.80%)
Apr 06, 2021 2.097 2.097 2.097 0 -0.11(-4.88%)
Apr 01, 2021 2.205 2.205 2.205 0 +0.11(+5.08%)
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%)
Jan 05, 2021 1.416 1.432 1.416 1.416 2,735 +0.01(+0.83%)
Dec 31, 2020 1.405 1.405 1.405 0 -0.02(-1.11%)
Dec 30, 2020 1.442 1.442 1.421 1.421 2,200 -0.03(-2.03%)
Dec 24, 2020 1.450 1.450 1.450 0 -0.01(-0.49%)
Dec 22, 2020 1.457 1.457 1.457 0 -0.03(-2.02%)
Dec 21, 2020 1.533 1.533 1.487 1.487 15,800 -0.15(-9.12%)
Dec 18, 2020 1.659 1.659 1.637 1.637 8,200 +0.03(+1.92%)
Dec 17, 2020 1.629 1.660 1.606 1.606 25,535 -0.02(-1.50%)
Dec 16, 2020 1.614 1.630 1.614 1.630 38,350 +0.03(+1.59%)
Dec 14, 2020 1.605 1.605 1.605 0 +0.08(+5.01%)
Dec 11, 2020 1.528 1.528 1.528 1.528 900 -0.00(-0.18%)
Dec 10, 2020 1.534 1.534 1.527 1.531 1,265 +0.03(+2.05%)
Dec 08, 2020 1.500 1.500 1.500 0 +0.03(+2.04%)
Dec 07, 2020 1.447 1.470 1.447 1.470 4,200 -0.03(-2.00%)
Dec 04, 2020 1.500 1.500 1.500 1.500 500 +0.04(+3.02%)
Dec 03, 2020 1.404 1.456 1.404 1.456 3,100 +0.03(+2.05%)
Dec 02, 2020 1.427 1.427 1.427 1.427 2,000 -0.04(-2.95%)
Nov 30, 2020 1.470 1.470 1.470 0 -0.03(-1.79%)
Nov 27, 2020 1.497 1.497 1.497 1.497 2,500 -0.05(-3.43%)
Nov 25, 2020 1.510 1.550 1.510 1.550 1,500 +0.06(+4.03%)
Nov 24, 2020 1.520 1.524 1.490 1.490 9,900 +0.05(+3.47%)
Nov 23, 2020 1.330 1.450 1.330 1.440 12,500 +0.11(+8.43%)
Nov 20, 2020 1.351 1.351 1.325 1.328 5,200 +0.03(+1.96%)
Nov 19, 2020 1.302 1.302 1.302 1.302 200 +0.01(+0.97%)
Nov 18, 2020 1.290 1.290 1.290 1.290 500 +0.04(+3.37%)
Nov 17, 2020 1.248 1.248 1.248 1.248 325 +0.03(+2.41%)
Nov 16, 2020 1.219 1.219 1.218 1.218 2,000 +0.01(+0.59%)
Nov 12, 2020 1.211 1.211 1.211 0 -0.11(-8.35%)
Nov 11, 2020 1.322 1.322 1.322 1.322 5,000 -0.01(-0.93%)
Nov 10, 2020 1.347 1.366 1.334 1.334 5,442 +0.11(+9.27%)
Nov 09, 2020 1.220 1.221 1.220 1.221 1,000 +0.06(+5.33%)
Nov 06, 2020 1.170 1.170 1.159 1.159 2,100 -0.04(-3.62%)
Nov 05, 2020 1.203 1.203 1.203 1.203 3,000 -0.05(-3.99%)
Nov 04, 2020 1.253 1.253 1.253 1.253 6,000 +0.01(+1.00%)
Nov 02, 2020 1.240 1.240 1.240 0 +0.00(+0.00%)
Oct 30, 2020 1.240 1.240 1.240 1.240 500 +0.04(+2.96%)
Oct 29, 2020 1.206 1.214 1.205 1.205 18,745 +0.00(+0.39%)
Oct 28, 2020 1.200 1.200 1.200 1.200 300 -0.11(-8.40%)
Oct 26, 2020 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 21, 2020 1.310 1.310 1.310 0 +0.01(+1.10%)
Oct 20, 2020 1.232 1.296 1.232 1.296 3,200 +0.07(+5.47%)
Oct 19, 2020 1.208 1.240 1.208 1.229 93,300 +0.03(+2.83%)
Oct 16, 2020 1.195 1.195 1.195 1.195 100 +0.09(+8.43%)
Oct 15, 2020 1.100 1.102 1.100 1.102 32,765 -0.03(-2.49%)
Oct 14, 2020 1.130 1.130 1.130 1.130 8,025 +0.02(+1.76%)
Oct 13, 2020 1.111 1.111 1.111 1.111 11,507 -0.02(-1.50%)
Oct 09, 2020 1.127 1.127 1.127 0 +0.04(+3.43%)
Oct 08, 2020 1.050 1.100 1.040 1.090 30,661 +0.06(+5.83%)
Oct 07, 2020 1.043 1.043 1.030 1.030 2,700 -0.02(-2.22%)
Oct 06, 2020 1.078 1.078 1.053 1.053 3,095 -0.04(-3.22%)
Oct 05, 2020 1.088 1.088 1.088 1.088 1,000 +0.02(+2.28%)
Oct 02, 2020 1.034 1.068 1.034 1.064 51,300 +0.01(+0.91%)
Oct 01, 2020 1.054 1.054 1.054 1.054 210 -0.15(-12.43%)
Sep 30, 2020 1.204 1.204 1.204 36 +0.00(+0.00%)
Sep 29, 2020 1.204 1.204 1.204 1.204 124 +0.04(+3.17%)
Sep 28, 2020 1.151 1.167 1.151 1.167 5,390 +0.02(+2.04%)
Sep 25, 2020 1.127 1.144 1.127 1.144 2,100 -0.03(-2.23%)
Sep 24, 2020 1.167 1.175 1.167 1.170 7,500 -0.03(-2.75%)
Sep 23, 2020 1.203 1.203 1.203 1.203 2,518 -0.04(-3.06%)
Sep 22, 2020 1.241 1.241 1.241 1.241 301 +0.03(+2.16%)
Sep 21, 2020 1.250 1.250 1.215 1.215 10,295 -0.10(-7.27%)
Sep 18, 2020 1.282 1.329 1.282 1.310 74,800 +0.02(+1.91%)
Sep 17, 2020 1.250 1.285 1.250 1.285 8,500 +0.10(+8.02%)
Sep 16, 2020 1.196 1.196 1.190 1.190 6,700 +0.07(+6.62%)
Sep 14, 2020 1.116 1.116 1.116 0 -0.00(-0.13%)
Sep 11, 2020 1.117 1.117 1.117 20 +0.00(+0.00%)
Sep 10, 2020 1.133 1.133 1.117 1.117 7,250 -0.19(-14.69%)
Sep 04, 2020 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 01, 2020 1.310 1.310 1.310 0 +0.05(+3.97%)
Aug 28, 2020 1.260 1.260 1.260 0 +0.02(+1.42%)
Aug 27, 2020 1.170 1.242 1.170 1.242 38,403 +0.02(+1.33%)
Aug 26, 2020 1.250 1.265 1.226 1.226 7,165 -0.04(-3.46%)
Aug 25, 2020 1.230 1.270 1.230 1.270 4,700 +0.03(+2.42%)
Aug 24, 2020 1.250 1.250 1.240 1.240 2,435 -0.04(-3.13%)
Aug 21, 2020 1.280 1.280 1.280 1.280 1,000 -0.09(-6.58%)
Aug 20, 2020 1.370 1.370 1.370 1.370 5,000 -0.00(-0.31%)
Aug 19, 2020 1.374 1.374 1.374 1.374 132 -0.04(-2.96%)
Aug 17, 2020 1.416 1.416 1.416 0 +0.04(+3.18%)
Aug 14, 2020 1.373 1.373 1.373 1.373 5,000 +0.07(+5.10%)
Aug 12, 2020 1.306 1.306 1.306 1.306 5,000 -0.03(-2.53%)
Aug 11, 2020 1.340 1.340 1.332 1.340 25,010 -0.01(-0.57%)
Aug 10, 2020 1.368 1.368 1.339 1.348 49,200 +0.02(+1.23%)
Aug 07, 2020 1.320 1.331 1.320 1.331 18,000 +0.02(+1.54%)
Aug 06, 2020 1.330 1.330 1.311 1.311 65,700 -0.03(-2.17%)
Aug 05, 2020 1.332 1.367 1.332 1.340 17,302 +0.05(+3.94%)
Aug 04, 2020 1.281 1.289 1.280 1.289 13,235 +0.00(+0.33%)
Jul 31, 2020 1.285 1.285 1.285 0 +0.04(+3.63%)
Jul 30, 2020 1.240 1.240 1.240 1.240 3,564 -0.06(-4.62%)
Jul 29, 2020 1.306 1.306 1.300 1.300 7,123 -0.01(-0.76%)
Jul 28, 2020 1.348 1.348 1.310 1.310 6,650 -0.09(-6.15%)
Jul 27, 2020 1.450 1.454 1.396 1.396 17,556 -0.02(-1.70%)
Jul 24, 2020 1.450 1.450 1.420 1.420 2,600 -0.06(-4.05%)
Jul 23, 2020 1.537 1.545 1.458 1.480 51,593 +0.13(+9.42%)
Jul 21, 2020 1.353 1.353 1.353 0 +0.08(+6.51%)
Jul 20, 2020 1.270 1.270 1.270 1.270 147 -0.01(-0.52%)
Jul 17, 2020 1.276 1.276 1.276 1.276 300 -0.03(-2.32%)
Jul 16, 2020 1.320 1.320 1.307 1.307 9,400 +0.02(+1.18%)
Jul 15, 2020 1.270 1.292 1.270 1.292 4,500 +0.05(+3.91%)
Jul 13, 2020 1.243 1.243 1.243 0 +0.08(+6.95%)
Jul 09, 2020 1.162 1.162 1.162 0 +0.05(+4.69%)
Jul 08, 2020 1.110 1.110 1.110 50,000 +0.00(+0.00%)
Jul 06, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 02, 2020 1.111 1.111 1.110 1.110 600 +0.11(+11.00%)
Jun 26, 2020 1.000 1.000 1.000 0 -0.07(-6.48%)
Jun 25, 2020 1.120 1.120 1.069 104,500 -0.05(-4.53%)
Jun 24, 2020 1.150 1.150 1.120 1.120 14,000 -0.09(-7.44%)
Jun 23, 2020 1.203 1.210 1.203 1.210 6,100 +0.03(+2.54%)
Jun 22, 2020 1.186 1.186 1.180 1.180 10,401 -0.01(-0.84%)
Jun 19, 2020 1.190 1.190 1.190 1.190 2,000 +0.05(+4.39%)
Jun 17, 2020 1.140 1.140 1.140 0 -0.15(-11.90%)
Jun 16, 2020 1.294 1.294 1.294 1.294 1,000 -0.07(-4.89%)
Jun 10, 2020 1.361 1.361 1.361 0 -0.06(-3.93%)
Jun 09, 2020 1.416 1.416 1.416 60 +0.00(+0.00%)
Jun 08, 2020 1.412 1.417 1.356 1.416 6,130 +0.12(+8.93%)
Jun 05, 2020 1.300 1.300 1.300 1.300 5,500 +0.27(+26.07%)
Jun 03, 2020 1.031 1.031 1.031 0 +0.09(+9.85%)
Jun 01, 2020 0.9387 0.9387 0.9387 0 +0.00(+0.00%)
May 29, 2020 0.9387 0.9387 0.9387 0.9387 180,900 -0.10(-9.43%)
May 27, 2020 1.036 1.036 1.036 0 -0.02(-2.07%)
May 26, 2020 1.062 1.097 1.058 1.058 15,000 +0.03(+2.75%)
May 22, 2020 1.030 1.030 1.030 1.030 500 -0.03(-2.44%)
May 21, 2020 1.101 1.101 1.056 1.056 6,400 +0.10(+9.98%)
May 20, 2020 0.9600 0.9600 0.9600 100,000 +0.00(+0.00%)
May 19, 2020 0.9466 0.9600 0.9466 0.9600 2,000 +0.06(+6.09%)
May 15, 2020 0.9049 0.9049 0.9049 0 -0.06(-6.52%)
May 12, 2020 0.9680 0.9680 0.9680 0 +0.08(+9.42%)
May 08, 2020 0.8847 0.8847 0.8847 0 -0.02(-1.70%)
May 07, 2020 0.9341 0.9471 0.9000 0.9000 73,500 -0.12(-11.76%)
May 06, 2020 1.096 1.096 1.012 1.020 13,800 -0.08(-7.35%)
May 05, 2020 1.180 1.180 1.100 1.101 38,654 +0.01(+1.12%)
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.