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 UNCHANGED
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 (%)
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%)
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.