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 )

4.200 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 22, 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 28, 2023 3.350 3.660 3.350 3.660 11,060 +0.17(+4.78%)
Apr 27, 2023 3.510 3.510 3.482 3.493 4,045 -0.03(-0.77%)
Apr 26, 2023 3.613 3.613 3.520 3.520 1,700 -0.11(-3.01%)
Apr 25, 2023 3.620 3.629 3.620 3.629 5,494 -0.05(-1.44%)
Apr 24, 2023 3.618 3.682 3.618 3.682 1,310 +0.06(+1.52%)
Apr 21, 2023 3.650 3.690 3.610 3.627 1,988 -0.05(-1.44%)
Apr 20, 2023 3.680 3.680 3.680 3.680 212 -0.05(-1.45%)
Apr 19, 2023 3.700 3.734 3.690 3.734 3,480 -0.01(-0.27%)
Apr 18, 2023 3.750 3.750 3.744 3.744 200 -0.03(-0.69%)
Apr 17, 2023 3.770 3.810 3.770 3.770 6,097 -0.01(-0.17%)
Apr 14, 2023 3.780 3.812 3.776 3.776 5,760 +0.00(+0.04%)
Apr 13, 2023 3.720 3.776 3.720 3.775 9,585 +0.05(+1.48%)
Apr 12, 2023 3.725 3.758 3.720 3.720 6,365 -0.03(-0.80%)
Apr 11, 2023 3.810 3.810 3.734 3.750 1,393 -0.08(-2.19%)
Apr 10, 2023 3.760 3.850 3.760 3.834 1,462 +0.34(+9.73%)
Apr 06, 2023 3.440 3.494 3.440 3.494 1,434 +0.01(+0.26%)
Apr 05, 2023 3.500 3.500 3.485 3.485 205 -0.05(-1.41%)
Apr 04, 2023 3.500 3.535 3.489 3.535 5,581 -0.09(-2.40%)
Apr 03, 2023 3.560 3.622 3.550 3.622 1,624 +0.21(+6.22%)
Mar 31, 2023 3.410 3.453 3.410 3.410 1,053 +0.02(+0.59%)
Mar 30, 2023 3.378 3.390 3.378 3.390 1,665 +0.03(+0.92%)
Mar 29, 2023 3.359 3.406 3.359 3.359 5,455 -0.12(-3.48%)
Mar 28, 2023 3.370 3.480 3.370 3.480 765 +0.12(+3.57%)
Mar 27, 2023 3.210 3.360 3.195 3.360 25,858 +0.12(+3.70%)
Mar 24, 2023 3.240 3.240 3.240 3.240 100 -0.06(-1.82%)
Mar 23, 2023 3.350 3.350 3.300 3.300 1,930 +0.10(+3.12%)
Mar 21, 2023 3.200 0 -0.09(-2.74%)
Mar 20, 2023 3.287 3.290 3.280 3.290 800 +0.04(+1.23%)
Mar 17, 2023 3.395 3.395 3.250 3.250 1,050 -0.13(-3.85%)
Mar 16, 2023 3.200 3.380 3.180 3.380 1,249 +0.10(+3.05%)
Mar 15, 2023 3.400 3.400 3.230 3.280 3,488 -0.34(-9.39%)
Mar 14, 2023 3.620 3.620 3.620 3.620 113 +0.14(+3.90%)
Mar 13, 2023 3.484 3.510 3.410 3.484 601 -0.09(-2.43%)
Mar 10, 2023 3.571 3.630 3.571 3.571 564 -0.01(-0.25%)
Mar 09, 2023 3.630 3.630 3.580 3.580 4,445 -0.02(-0.56%)
Mar 08, 2023 3.580 3.600 3.580 3.600 2,809 +0.06(+1.69%)
Mar 07, 2023 3.610 3.610 3.530 3.540 5,035 -0.08(-2.21%)
Mar 06, 2023 3.850 3.850 3.575 3.620 6,991 -0.10(-2.69%)
Mar 03, 2023 3.720 3.720 3.720 3.720 160 +0.08(+2.20%)
Mar 02, 2023 3.650 3.650 3.640 3.640 500 +0.04(+1.01%)
Mar 01, 2023 3.602 3.610 3.570 3.603 5,589 +0.15(+4.45%)
Feb 28, 2023 3.472 3.472 3.450 3.450 14,904 -0.05(-1.32%)
Feb 27, 2023 3.483 3.496 3.470 3.496 2,274 +0.09(+2.70%)
Feb 23, 2023 3.404 3 +0.22(+7.05%)
Feb 22, 2023 3.270 3.270 3.180 3.180 3,423 -0.09(-2.76%)
Feb 21, 2023 3.284 3.300 3.270 3.270 4,812 -0.02(-0.49%)
Feb 17, 2023 3.370 3.370 3.286 3.286 3,907 -0.20(-5.85%)
Feb 16, 2023 3.500 3.500 3.490 3.490 200 +0.03(+0.87%)
Feb 15, 2023 3.474 3.500 3.460 3.460 6,850 -0.08(-2.26%)
Feb 14, 2023 3.504 3.540 3.504 3.540 8,145 +0.07(+2.11%)
Feb 13, 2023 3.475 3.475 3.467 3.467 2,210 -0.03(-0.94%)
Feb 10, 2023 3.492 3.500 3.492 3.500 600 +0.17(+5.26%)
Feb 09, 2023 3.430 3.430 3.325 3.325 3,000 -0.07(-2.09%)
Feb 08, 2023 3.470 3.470 3.396 3.396 7,057 -0.06(-1.85%)
Feb 07, 2023 3.365 3.460 3.280 3.460 14,329 +0.16(+4.85%)
Feb 06, 2023 3.318 3.357 3.300 3.300 1,689 -0.02(-0.60%)
Feb 02, 2023 3.320 30 -0.07(-2.06%)
Feb 01, 2023 3.400 3.420 3.340 3.390 3,010 -0.02(-0.59%)
Jan 31, 2023 3.400 3.420 3.400 3.410 47,504 +0.00(+0.00%)
Jan 30, 2023 3.418 3.418 3.410 3.410 770 -0.10(-2.85%)
Jan 27, 2023 3.588 3.588 3.510 3.510 4,556 -0.01(-0.14%)
Jan 26, 2023 3.410 3.515 3.410 3.515 9,833 +0.01(+0.17%)
Jan 25, 2023 3.516 3.516 3.509 3.509 779 -0.09(-2.58%)
Jan 24, 2023 3.650 3.650 3.602 3.602 3,258 -0.10(-2.65%)
Jan 23, 2023 3.744 3.744 3.700 3.700 4,339 -0.01(-0.27%)
Jan 20, 2023 3.700 3.720 3.700 3.710 2,036 +0.02(+0.58%)
Jan 19, 2023 3.580 3.688 3.580 3.688 11,526 +0.08(+2.23%)
Jan 18, 2023 3.850 3.850 3.608 3.608 12,433 -0.05(-1.42%)
Jan 17, 2023 3.646 3.660 3.645 3.660 2,759 -0.04(-0.97%)
Jan 13, 2023 3.660 3.714 3.566 3.696 737 +0.01(+0.30%)
Jan 12, 2023 3.574 3.685 3.550 3.685 6,048 +0.18(+5.05%)
Jan 11, 2023 3.500 3.508 3.468 3.508 3,888 +0.04(+1.10%)
Jan 10, 2023 3.470 3.470 3.470 3.470 270 +0.01(+0.29%)
Jan 09, 2023 3.529 3.529 3.460 3.460 550 +0.02(+0.51%)
Jan 06, 2023 3.443 3.443 3.443 3.443 703 +0.09(+2.76%)
Jan 05, 2023 3.350 3.350 3.350 3.350 200 +0.00(+0.00%)
Jan 04, 2023 3.320 3.360 3.320 3.350 39,312 -0.01(-0.30%)
Jan 03, 2023 3.360 3.650 3.360 3.360 616 -0.36(-9.68%)
Dec 30, 2022 3.720 3.720 3.720 3.720 1,076 +0.08(+2.06%)
Dec 29, 2022 3.615 3.660 3.586 3.645 23,368 +0.04(+0.97%)
Dec 28, 2022 3.750 3.750 3.600 3.610 4,131 -0.15(-3.86%)
Dec 23, 2022 3.755 115 +0.25(+7.29%)
Dec 22, 2022 3.630 3.630 3.500 3.500 1,292 -0.05(-1.52%)
Dec 21, 2022 3.295 3.554 3.295 3.554 18,515 +0.11(+3.31%)
Dec 20, 2022 3.504 3.504 3.440 3.440 988 -0.08(-2.27%)
Dec 19, 2022 3.590 3.590 3.520 3.520 6,903 -0.06(-1.68%)
Dec 16, 2022 3.664 3.664 3.580 3.580 27,591 -0.08(-2.19%)
Dec 15, 2022 3.660 3.660 3.660 3.660 809 -0.20(-5.29%)
Dec 14, 2022 3.850 3.880 3.820 3.864 9,799 +0.04(+1.05%)
Dec 13, 2022 3.750 3.830 3.750 3.824 12,030 +0.09(+2.52%)
Dec 12, 2022 3.670 3.768 3.670 3.730 3,248 +0.07(+1.91%)
Dec 09, 2022 3.520 3.672 3.520 3.660 15,900 -0.07(-1.88%)
Dec 08, 2022 3.750 3.750 3.730 3.730 3,633 -0.02(-0.56%)
Dec 07, 2022 3.790 3.790 3.751 3.751 1,000 -0.15(-3.77%)
Dec 06, 2022 3.898 3.902 3.890 3.898 800 -0.00(-0.05%)
Dec 05, 2022 4.010 4.028 3.900 3.900 2,000 -0.09(-2.35%)
Dec 02, 2022 4.010 4.011 3.948 3.994 7,450 -0.12(-2.96%)
Dec 01, 2022 4.116 4.116 4.116 4.116 1,024 +0.11(+2.64%)
Nov 30, 2022 3.980 4.010 3.954 4.010 9,925 +0.07(+1.78%)
Nov 29, 2022 3.940 3.940 3.940 3.940 1,864 +0.06(+1.55%)
Nov 28, 2022 4.175 4.175 3.880 3.880 8,020 -0.29(-6.95%)
Nov 23, 2022 4.170 51 +0.00(+0.00%)
Nov 22, 2022 4.180 4.180 4.170 4.170 2,660 +0.18(+4.62%)
Nov 21, 2022 4.150 4.160 3.955 3.986 3,421 -0.13(-3.14%)
Nov 18, 2022 4.078 4.115 4.078 4.115 1,425 +0.02(+0.46%)
Nov 17, 2022 4.020 4.096 4.020 4.096 1,394 -0.04(-0.94%)
Nov 16, 2022 4.190 4.190 4.127 4.135 19,378 -0.06(-1.31%)
Nov 15, 2022 4.380 4.380 4.100 4.190 11,240 +0.04(+0.96%)
Nov 14, 2022 4.270 4.270 4.150 4.150 5,260 -0.15(-3.49%)
Nov 11, 2022 4.350 4.350 4.247 4.300 7,247 -0.05(-1.15%)
Nov 10, 2022 4.350 4.430 4.350 4.350 1,361 +0.03(+0.69%)
Nov 09, 2022 4.320 4.520 4.320 4.320 941 -0.31(-6.70%)
Nov 08, 2022 4.723 4.723 4.630 4.630 6,763 -0.03(-0.56%)
Nov 07, 2022 4.656 4.656 4.656 4.656 325 +0.05(+1.00%)
Nov 04, 2022 4.610 4.610 4.610 4.610 1,000 +0.22(+4.93%)
Nov 03, 2022 4.260 4.394 4.260 4.394 14,084 -0.01(-0.15%)
Nov 02, 2022 4.160 4.400 4.160 4.400 5,930 +0.02(+0.46%)
Nov 01, 2022 4.436 4.436 4.380 4.380 5,055 +0.06(+1.39%)
Oct 31, 2022 4.253 4.330 4.253 4.320 9,035 +0.03(+0.70%)
Oct 28, 2022 4.440 4.440 4.290 4.290 3,306 -0.18(-4.03%)
Oct 27, 2022 4.490 4.500 4.470 4.470 2,154 +0.07(+1.59%)
Oct 26, 2022 4.478 4.478 4.400 4.400 2,886 +0.23(+5.48%)
Oct 24, 2022 4.171 22 +0.12(+2.87%)
Oct 17, 2022 4.055 0 +0.06(+1.63%)
Oct 14, 2022 4.010 4.010 3.990 3.990 3,116 +0.06(+1.53%)
Oct 13, 2022 3.930 3.930 3.930 3.930 1,354 -0.14(-3.44%)
Oct 11, 2022 4.070 0 -0.43(-9.56%)
Oct 10, 2022 4.500 4.500 4.500 4.500 255 +0.23(+5.39%)
Oct 07, 2022 4.360 4.360 4.270 4.270 3,379 -0.05(-1.16%)
Oct 06, 2022 4.190 4.320 4.190 4.320 5,140 +0.05(+1.17%)
Oct 05, 2022 4.260 4.280 4.260 4.270 3,415 +0.15(+3.67%)
Oct 04, 2022 4.130 4.130 4.119 4.119 1,603 +0.17(+4.28%)
Oct 03, 2022 3.810 3.950 3.810 3.950 3,418 +0.16(+4.22%)
Sep 30, 2022 3.778 3.830 3.778 3.790 3,817 -0.02(-0.52%)
Sep 29, 2022 3.750 3.810 3.750 3.810 4,858 -0.09(-2.31%)
Sep 28, 2022 3.807 3.900 3.807 3.900 3,450 +0.16(+4.28%)
Sep 27, 2022 3.740 3.740 3.740 3.740 3,000 +0.03(+0.84%)
Sep 26, 2022 3.760 3.760 3.683 3.709 2,890 -0.18(-4.65%)
Sep 23, 2022 3.820 3.890 3.820 3.890 2,966 -0.27(-6.51%)
Sep 22, 2022 4.360 4.460 4.161 4.161 5,178 -0.26(-5.92%)
Sep 21, 2022 4.423 4.423 4.423 4.423 1,139 -0.03(-0.62%)
Sep 20, 2022 4.550 4.550 4.450 4.451 1,620 -0.29(-6.16%)
Sep 19, 2022 4.610 4.743 4.600 4.743 1,240 +0.04(+0.91%)
Sep 16, 2022 4.660 4.700 4.660 4.700 514 -0.10(-2.08%)
Sep 15, 2022 4.850 4.890 4.800 4.800 1,165 -0.13(-2.64%)
Sep 14, 2022 4.800 5.010 4.800 4.930 25,408 +0.10(+2.07%)
Sep 13, 2022 4.850 4.880 4.830 4.830 1,989 -0.07(-1.43%)
Sep 12, 2022 4.880 4.910 4.880 4.900 3,010 +0.05(+1.03%)
Sep 09, 2022 4.570 4.850 4.570 4.850 4,010 +0.38(+8.50%)
Sep 07, 2022 4.470 0 -0.35(-7.26%)
Sep 06, 2022 4.750 4.820 4.740 4.820 3,542 +0.17(+3.59%)
Sep 01, 2022 4.653 0 -0.18(-3.66%)
Aug 31, 2022 4.990 4.990 4.830 4.830 2,700 -0.28(-5.48%)
Aug 30, 2022 5.110 5.110 5.110 5.110 581 -0.11(-2.05%)
Aug 29, 2022 5.217 5.217 5.217 5.217 570 +0.03(+0.62%)
Aug 25, 2022 5.185 0 +0.09(+1.87%)
Aug 23, 2022 5.090 112 +0.14(+2.83%)
Aug 19, 2022 4.950 90 +0.18(+3.77%)
Aug 17, 2022 4.770 25 +0.01(+0.21%)
Aug 16, 2022 4.760 4.760 4.760 4.760 2,443 -0.08(-1.65%)
Aug 15, 2022 4.850 4.850 4.840 4.840 3,919 -0.25(-4.89%)
Aug 12, 2022 5.089 5.089 5.089 5.089 265 -0.14(-2.60%)
Aug 11, 2022 5.250 5.290 5.225 5.225 2,110 +0.10(+2.03%)
Aug 10, 2022 5.097 5.121 5.097 5.121 3,056 +0.08(+1.61%)
Aug 09, 2022 5.100 5.100 5.040 5.040 4,769 +0.05(+0.94%)
Aug 08, 2022 4.995 5.070 4.990 4.993 2,155 +0.09(+1.88%)
Aug 05, 2022 4.830 4.901 4.830 4.901 3,048 -0.02(-0.39%)
Aug 04, 2022 4.980 5.020 4.920 4.920 1,890 -0.30(-5.75%)
Aug 03, 2022 5.340 5.340 5.220 5.220 451 -0.06(-1.16%)
Aug 02, 2022 5.570 5.570 5.200 5.282 6,155 -0.10(-1.83%)
Jul 29, 2022 5.380 0 +0.22(+4.26%)
Jul 28, 2022 5.160 5.160 5.100 5.160 742 +0.16(+3.20%)
Jul 27, 2022 4.950 5.000 4.950 5.000 6,403 +0.15(+3.09%)
Jul 26, 2022 5.000 5.000 4.840 4.850 3,140 +0.03(+0.62%)
Jul 25, 2022 4.680 4.820 4.680 4.820 2,325 +0.25(+5.47%)
Jul 22, 2022 4.330 4.695 4.330 4.570 5,978 +0.21(+4.70%)
Jul 21, 2022 4.419 4.419 4.365 4.365 2,718 -0.20(-4.28%)
Jul 20, 2022 4.497 4.590 4.475 4.560 7,929 +0.05(+1.11%)
Jul 19, 2022 4.480 4.556 4.474 4.510 5,732 +0.12(+2.63%)
Jul 18, 2022 4.460 4.470 4.394 4.394 2,360 +0.16(+3.89%)
Jul 15, 2022 4.128 4.230 4.120 4.230 788 +0.38(+9.87%)
Jul 14, 2022 3.790 3.900 3.790 3.850 6,480 -0.31(-7.45%)
Jul 13, 2022 4.160 4.160 4.160 4.160 70,944 +0.08(+1.96%)
Jul 12, 2022 4.110 4.131 4.080 4.080 7,008 -0.25(-5.77%)
Jul 11, 2022 4.260 4.350 4.250 4.330 7,647 -0.14(-3.11%)
Jul 08, 2022 4.260 4.500 4.260 4.469 50,004 +0.07(+1.57%)
Jul 07, 2022 4.350 4.500 4.350 4.400 89,772 +0.32(+7.84%)
Jul 06, 2022 4.360 4.440 3.947 4.080 138,950 -0.38(-8.62%)
Jul 05, 2022 4.330 4.480 4.330 4.465 7,222 -0.34(-7.17%)
Jun 30, 2022 4.810 0 +0.05(+1.05%)
Jun 29, 2022 5.040 5.040 4.750 4.760 13,355 -0.06(-1.24%)
Jun 28, 2022 4.950 4.950 4.780 4.820 3,064 +0.10(+2.12%)
Jun 27, 2022 4.594 4.720 4.500 4.720 15,889 +0.22(+4.82%)
Jun 24, 2022 4.602 4.602 4.500 4.503 3,491 +0.09(+2.11%)
Jun 23, 2022 4.760 4.760 4.410 4.410 5,467 -0.35(-7.35%)
Jun 22, 2022 4.700 4.806 4.700 4.760 3,981 -0.28(-5.56%)
Jun 21, 2022 5.030 5.040 4.946 5.040 3,759 +0.09(+1.82%)
Jun 17, 2022 5.177 5.177 4.750 4.950 14,240 -0.28(-5.35%)
Jun 16, 2022 5.296 5.300 5.230 5.230 3,930 -0.25(-4.56%)
Jun 15, 2022 5.720 5.720 5.480 5.480 2,939 -0.08(-1.47%)
Jun 14, 2022 5.850 6.060 5.562 5.562 8,042 -0.44(-7.30%)
Jun 13, 2022 5.862 6.000 5.520 6.000 3,826 -0.32(-5.11%)
Jun 09, 2022 6.323 980 -0.10(-1.51%)
Jun 08, 2022 6.305 6.600 6.305 6.420 9,644 +0.05(+0.78%)
Jun 07, 2022 6.231 6.370 6.220 6.370 3,829 +0.11(+1.79%)
Jun 06, 2022 5.950 6.360 5.950 6.258 11,960 +0.40(+6.79%)
Jun 03, 2022 5.770 5.900 5.770 5.860 36,307 +0.14(+2.46%)
Jun 02, 2022 5.689 5.740 5.689 5.720 3,224 +0.05(+0.87%)
Jun 01, 2022 5.700 5.700 5.530 5.670 11,543 +0.03(+0.44%)
May 31, 2022 5.770 5.770 5.580 5.645 32,653 +0.03(+0.62%)
May 27, 2022 5.690 5.690 5.610 5.610 1,870 +0.18(+3.31%)
May 26, 2022 5.500 5.560 5.430 5.430 24,457 +0.05(+0.93%)
May 25, 2022 5.430 5.500 5.248 5.380 52,893 +0.16(+3.07%)
May 24, 2022 5.430 5.430 5.062 5.220 11,564 -0.19(-3.51%)
May 23, 2022 5.490 5.490 4.510 5.410 2,863 +0.42(+8.42%)
May 20, 2022 4.990 4.990 4.990 4.990 449 -0.07(-1.44%)
May 19, 2022 5.080 5.090 5.063 5.063 13,170 -0.29(-5.47%)
May 18, 2022 5.370 5.370 5.356 5.356 1,000 +0.05(+0.86%)
May 17, 2022 5.232 5.310 5.232 5.310 11,583 +0.23(+4.45%)
May 16, 2022 5.084 5.117 5.011 5.084 750 +0.17(+3.51%)
May 13, 2022 4.928 4.928 4.912 4.912 4,271 +0.34(+7.47%)
May 12, 2022 4.600 4.675 4.570 4.570 13,824 -0.19(-3.99%)
May 11, 2022 4.760 4.940 4.760 4.760 528 +0.02(+0.42%)
May 10, 2022 4.800 4.800 4.740 4.740 1,919 +0.01(+0.21%)
May 09, 2022 4.782 5.200 4.730 4.730 5,721 -0.58(-10.92%)
May 06, 2022 5.320 5.349 5.250 5.310 5,558 +0.04(+0.76%)
May 05, 2022 5.356 5.378 5.209 5.270 49,430 -0.24(-4.36%)
May 04, 2022 5.270 5.510 5.270 5.510 9,598 +0.31(+5.96%)
May 03, 2022 5.160 5.200 5.160 5.200 200 +0.21(+4.17%)
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.