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 (%)
Jul 29, 2022 6.880 0 +0.20(+2.99%)
Jul 28, 2022 6.550 6.710 6.450 6.680 357,346 +0.22(+3.41%)
Jul 27, 2022 6.300 6.490 6.260 6.460 293,048 +0.22(+3.53%)
Jul 26, 2022 6.320 6.480 6.180 6.240 494,091 +0.02(+0.32%)
Jul 25, 2022 6.050 6.270 5.960 6.220 506,026 +0.29(+4.89%)
Jul 22, 2022 5.880 6.040 5.830 5.930 558,425 +0.08(+1.37%)
Jul 21, 2022 5.660 5.870 5.640 5.850 298,640 -0.06(-1.02%)
Jul 20, 2022 5.770 5.930 5.720 5.910 293,154 +0.07(+1.20%)
Jul 19, 2022 5.760 5.930 5.760 5.840 175,814 +0.10(+1.74%)
Jul 18, 2022 5.690 5.880 5.630 5.740 479,014 +0.21(+3.80%)
Jul 15, 2022 5.370 5.530 5.240 5.530 519,641 +0.29(+5.53%)
Jul 14, 2022 5.160 5.290 4.930 5.240 503,837 -0.10(-1.87%)
Jul 13, 2022 5.270 5.440 5.150 5.340 379,873 +0.00(+0.00%)
Jul 12, 2022 5.450 5.530 5.260 5.340 367,509 -0.31(-5.49%)
Jul 11, 2022 5.630 5.730 5.520 5.650 290,782 -0.11(-1.91%)
Jul 08, 2022 5.830 5.870 5.620 5.760 421,675 +0.01(+0.17%)
Jul 07, 2022 5.600 5.860 5.470 5.750 684,127 +0.45(+8.49%)
Jul 06, 2022 5.760 5.850 5.120 5.300 783,051 -0.50(-8.62%)
Jul 05, 2022 6.030 6.060 5.640 5.800 572,662 -0.49(-7.79%)
Jul 04, 2022 6.160 6.350 6.160 6.290 212,154 +0.17(+2.78%)
Jun 30, 2022 6.120 0 -0.06(-0.97%)
Jun 29, 2022 6.500 6.560 6.130 6.180 522,489 -0.18(-2.83%)
Jun 28, 2022 6.200 6.380 6.110 6.360 539,865 +0.31(+5.12%)
Jun 27, 2022 5.910 6.070 5.790 6.050 280,001 +0.24(+4.13%)
Jun 24, 2022 5.820 5.970 5.750 5.810 417,426 +0.08(+1.40%)
Jun 23, 2022 6.130 6.150 5.600 5.730 682,161 -0.38(-6.22%)
Jun 22, 2022 6.050 6.240 5.940 6.110 425,811 -0.38(-5.86%)
Jun 21, 2022 6.490 6.570 6.350 6.490 438,794 +0.10(+1.56%)
Jun 20, 2022 6.330 6.420 6.150 6.390 436,732 -0.03(-0.47%)
Jun 17, 2022 6.660 6.770 6.180 6.420 1,026,071 -0.26(-3.89%)
Jun 16, 2022 6.910 7.050 6.680 6.680 1,066,065 -0.58(-7.99%)
Jun 15, 2022 7.290 7.490 7.120 7.260 388,855 -0.03(-0.41%)
Jun 14, 2022 7.730 7.770 7.200 7.290 551,910 -0.32(-4.20%)
Jun 13, 2022 7.490 7.760 7.310 7.610 378,183 -0.26(-3.30%)
Jun 10, 2022 7.850 8.010 7.690 7.870 408,710 -0.11(-1.38%)
Jun 09, 2022 7.970 8.090 7.740 7.980 693,215 -0.06(-0.75%)
Jun 08, 2022 8.000 8.320 7.970 8.040 812,957 +0.05(+0.63%)
Jun 07, 2022 7.830 8.000 7.690 7.990 659,734 +0.14(+1.78%)
Jun 06, 2022 7.500 7.990 7.470 7.850 1,499,171 +0.49(+6.66%)
Jun 03, 2022 7.130 7.430 7.130 7.360 712,304 +0.18(+2.51%)
Jun 02, 2022 7.150 7.300 7.130 7.180 411,147 -0.05(-0.69%)
Jun 01, 2022 7.180 7.330 6.990 7.230 640,028 +0.12(+1.69%)
May 31, 2022 7.360 7.380 7.050 7.110 903,959 -0.15(-2.07%)
May 30, 2022 7.240 7.300 7.170 7.260 456,646 +0.13(+1.82%)
May 27, 2022 6.980 7.260 6.940 7.130 702,255 +0.16(+2.30%)
May 26, 2022 6.990 7.130 6.940 6.970 644,997 +0.08(+1.16%)
May 25, 2022 6.800 7.060 6.770 6.890 1,147,092 +0.22(+3.30%)
May 24, 2022 6.600 6.710 6.510 6.670 236,138 +0.17(+2.62%)
May 20, 2022 6.500 0 -0.03(-0.46%)
May 19, 2022 6.400 6.590 6.400 6.530 231,842 -0.04(-0.61%)
May 18, 2022 6.830 6.850 6.440 6.570 337,652 -0.24(-3.52%)
May 17, 2022 6.700 6.880 6.700 6.810 217,722 +0.21(+3.18%)
May 16, 2022 6.380 6.670 6.380 6.600 292,996 +0.22(+3.45%)
May 13, 2022 6.120 6.440 6.100 6.380 364,398 +0.41(+6.87%)
May 12, 2022 6.100 6.100 5.880 5.970 266,480 -0.19(-3.08%)
May 11, 2022 6.200 6.450 6.160 6.160 226,131 +0.08(+1.32%)
May 10, 2022 6.250 6.440 6.040 6.080 671,434 -0.13(-2.09%)
May 09, 2022 6.680 6.700 6.140 6.210 809,145 -0.63(-9.21%)
May 06, 2022 6.900 7.020 6.750 6.840 273,051 -0.02(-0.29%)
May 05, 2022 7.090 7.120 6.610 6.860 504,872 -0.19(-2.70%)
May 04, 2022 6.800 7.070 6.710 7.050 537,637 +0.37(+5.54%)
May 03, 2022 6.490 6.760 6.440 6.680 673,067 +0.21(+3.25%)
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.