OTC Markets OTCPK - Delayed Quote USD

Kelt Exploration Ltd. (KELTF)

Compare
5.02
-0.05
(-0.99%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 5.21 5.22 5.02 5.02 5.02 25,400
Jan 8, 2025 5.18 5.19 5.18 5.19 5.19 20,600
Jan 7, 2025 5.07 5.07 5.07 5.07 5.07 -
Jan 6, 2025 5.02 5.08 5.02 5.07 5.07 46,300
Jan 3, 2025 4.90 4.90 4.90 4.90 4.90 -
Jan 2, 2025 4.90 4.90 4.90 4.90 4.90 4,000
Dec 31, 2024 4.79 4.86 4.79 4.86 4.86 28,300
Dec 30, 2024 4.71 4.77 4.70 4.77 4.77 95,000
Dec 27, 2024 4.62 4.62 4.62 4.62 4.62 32,700
Dec 26, 2024 4.59 4.59 4.59 4.59 4.59 -
Dec 24, 2024 4.59 4.59 4.59 4.59 4.59 10,800
Dec 23, 2024 4.37 4.37 4.37 4.37 4.37 -
Dec 20, 2024 4.34 4.37 4.34 4.37 4.37 9,100
Dec 19, 2024 4.50 4.50 4.30 4.30 4.30 37,600
Dec 18, 2024 4.31 4.31 4.31 4.31 4.31 34,100
Dec 17, 2024 4.37 4.38 4.29 4.29 4.29 2,900
Dec 16, 2024 4.61 4.61 4.61 4.61 4.61 -
Dec 13, 2024 4.60 4.61 4.60 4.61 4.61 14,500
Dec 12, 2024 4.63 4.63 4.63 4.63 4.63 -
Dec 11, 2024 4.57 4.63 4.54 4.63 4.63 12,000
Dec 10, 2024 4.54 4.54 4.54 4.54 4.54 -
Dec 9, 2024 4.54 4.54 4.54 4.54 4.54 -
Dec 6, 2024 4.51 4.54 4.51 4.54 4.54 2,400
Dec 5, 2024 4.61 4.61 4.61 4.61 4.61 -
Dec 4, 2024 4.62 4.62 4.61 4.61 4.61 11,000
Dec 3, 2024 4.74 4.74 4.72 4.72 4.72 18,300
Dec 2, 2024 5.00 5.00 5.00 5.00 5.00 -
Nov 29, 2024 5.00 5.00 5.00 5.00 5.00 -
Nov 27, 2024 5.00 5.00 5.00 5.00 5.00 -
Nov 26, 2024 5.00 5.00 5.00 5.00 5.00 -
Nov 25, 2024 5.00 5.00 5.00 5.00 5.00 -
Nov 22, 2024 5.00 5.00 5.00 5.00 5.00 6,000
Nov 21, 2024 5.11 5.13 5.11 5.13 5.13 5,200
Nov 20, 2024 4.82 4.82 4.82 4.82 4.82 1,000
Nov 19, 2024 4.77 4.79 4.77 4.79 4.79 8,700
Nov 18, 2024 4.73 4.73 4.73 4.73 4.73 -
Nov 15, 2024 4.73 4.73 4.73 4.73 4.73 -
Nov 14, 2024 4.55 4.73 4.55 4.73 4.73 35,300
Nov 13, 2024 4.45 4.49 4.41 4.49 4.49 4,400
Nov 12, 2024 4.56 4.57 4.50 4.50 4.50 17,200
Nov 11, 2024 4.51 4.53 4.51 4.53 4.53 2,600
Nov 8, 2024 4.56 4.57 4.52 4.57 4.57 9,900
Nov 7, 2024 4.60 4.60 4.60 4.60 4.60 18,500
Nov 6, 2024 4.75 4.75 4.75 4.75 4.75 60,800
Nov 5, 2024 4.78 4.78 4.78 4.78 4.78 -
Nov 4, 2024 4.78 4.78 4.78 4.78 4.78 25,700
Nov 1, 2024 4.79 4.79 4.79 4.79 4.79 1,200
Oct 31, 2024 4.82 4.82 4.82 4.82 4.82 8,000
Oct 30, 2024 4.78 4.78 4.78 4.78 4.78 -
Oct 29, 2024 4.78 4.78 4.78 4.78 4.78 -
Oct 28, 2024 4.78 4.78 4.78 4.78 4.78 -
Oct 25, 2024 4.73 4.78 4.73 4.78 4.78 8,700
Oct 24, 2024 4.64 4.65 4.64 4.65 4.65 11,900
Oct 23, 2024 4.52 4.52 4.52 4.52 4.52 11,400
Oct 22, 2024 4.63 4.63 4.56 4.56 4.56 3,100
Oct 21, 2024 4.57 4.57 4.57 4.57 4.57 600
Oct 18, 2024 4.50 4.52 4.50 4.50 4.50 14,200
Oct 17, 2024 4.63 4.63 4.57 4.57 4.57 11,900
Oct 16, 2024 4.62 4.62 4.62 4.62 4.62 50,500
Oct 15, 2024 4.63 4.69 4.63 4.69 4.69 137,400
Oct 14, 2024 4.98 4.98 4.97 4.97 4.97 15,600
Oct 11, 2024 4.87 4.87 4.87 4.87 4.87 4,400
Oct 10, 2024 4.89 4.96 4.89 4.96 4.96 10,800
Oct 9, 2024 4.76 4.78 4.76 4.78 4.78 38,000
Oct 8, 2024 4.90 4.90 4.90 4.90 4.90 6,000
Oct 7, 2024 4.88 4.90 4.84 4.90 4.90 61,100
Oct 4, 2024 4.37 4.37 4.37 4.37 4.37 6,000
Oct 3, 2024 4.72 4.81 4.72 4.81 4.81 16,900
Oct 2, 2024 4.72 4.72 4.72 4.72 4.72 15,600
Oct 1, 2024 4.70 4.72 4.70 4.72 4.72 6,000
Sep 30, 2024 4.57 4.60 4.57 4.60 4.60 22,100
Sep 27, 2024 4.53 4.55 4.53 4.55 4.55 15,700
Sep 26, 2024 4.56 4.56 4.53 4.54 4.54 51,400
Sep 25, 2024 4.63 4.64 4.63 4.64 4.64 31,800
Sep 24, 2024 4.75 4.77 4.75 4.77 4.77 12,000
Sep 23, 2024 4.70 4.70 4.70 4.70 4.70 29,300
Sep 20, 2024 4.70 4.70 4.70 4.70 4.70 77,800
Sep 19, 2024 4.64 4.70 4.64 4.70 4.70 85,000
Sep 18, 2024 4.57 4.60 4.54 4.57 4.57 74,800
Sep 17, 2024 4.37 4.37 4.37 4.37 4.37 29,100
Sep 16, 2024 4.39 4.40 4.37 4.37 4.37 34,700
Sep 13, 2024 4.47 4.47 4.40 4.40 4.40 39,700
Sep 12, 2024 4.34 4.34 4.34 4.34 4.34 31,600
Sep 11, 2024 4.24 4.35 4.22 4.35 4.35 43,200
Sep 10, 2024 4.40 4.40 4.40 4.40 4.40 126,300
Sep 9, 2024 4.40 4.40 4.40 4.40 4.40 44,200
Sep 6, 2024 4.42 4.42 4.42 4.42 4.42 45,600
Sep 5, 2024 4.42 4.42 4.42 4.42 4.42 30,900
Sep 4, 2024 4.42 4.42 4.42 4.42 4.42 6,600
Sep 3, 2024 4.51 4.51 4.42 4.42 4.42 33,400
Aug 30, 2024 4.72 4.72 4.72 4.72 4.72 15,700
Aug 29, 2024 4.72 4.72 4.72 4.72 4.72 43,000
Aug 28, 2024 4.62 4.62 4.62 4.62 4.62 30,300
Aug 27, 2024 4.74 4.75 4.66 4.71 4.71 76,000
Aug 26, 2024 4.72 4.78 4.72 4.78 4.78 70,700
Aug 23, 2024 4.60 4.60 4.60 4.60 4.60 25,500
Aug 22, 2024 4.60 4.60 4.60 4.60 4.60 11,700
Aug 21, 2024 4.60 4.60 4.60 4.60 4.60 12,700
Aug 20, 2024 4.60 4.60 4.60 4.60 4.60 22,400
Aug 19, 2024 4.50 4.60 4.50 4.60 4.60 34,900
Aug 16, 2024 4.57 4.57 4.57 4.57 4.57 43,000
Aug 15, 2024 4.57 4.60 4.57 4.60 4.60 36,100
Aug 14, 2024 4.50 4.52 4.49 4.52 4.52 43,000
Aug 13, 2024 4.36 4.43 4.36 4.40 4.40 57,600
Aug 12, 2024 4.47 4.47 4.46 4.47 4.47 55,400
Aug 9, 2024 4.09 4.09 4.09 4.09 4.09 19,800
Aug 8, 2024 4.14 4.14 4.14 4.14 4.14 28,700
Aug 7, 2024 4.11 4.11 4.11 4.11 4.11 11,300
Aug 6, 2024 4.11 4.12 4.09 4.11 4.11 90,400
Aug 5, 2024 4.18 4.18 4.18 4.18 4.18 -
Aug 2, 2024 4.18 4.18 4.18 4.18 4.18 64,700
Aug 1, 2024 4.18 4.18 4.18 4.18 4.18 25,500
Jul 31, 2024 4.36 4.36 4.36 4.36 4.36 30,000
Jul 30, 2024 4.08 4.08 4.08 4.08 4.08 12,000
Jul 29, 2024 4.15 4.15 4.08 4.08 4.08 23,200
Jul 26, 2024 4.25 4.25 4.25 4.25 4.25 27,000
Jul 25, 2024 4.25 4.25 4.25 4.25 4.25 21,200
Jul 24, 2024 4.42 4.42 4.42 4.42 4.42 38,300
Jul 23, 2024 4.40 4.40 4.40 4.40 4.40 26,100
Jul 22, 2024 4.41 4.41 4.41 4.41 4.41 2,100
Jul 19, 2024 4.43 4.43 4.43 4.43 4.43 29,100
Jul 18, 2024 4.43 4.46 4.43 4.43 4.43 14,100
Jul 17, 2024 4.38 4.38 4.38 4.38 4.38 2,700
Jul 16, 2024 4.45 4.45 4.43 4.43 4.43 7,700
Jul 15, 2024 4.45 4.46 4.45 4.46 4.46 28,300
Jul 12, 2024 4.31 4.31 4.31 4.31 4.31 17,700
Jul 11, 2024 4.31 4.31 4.31 4.31 4.31 8,900
Jul 10, 2024 4.30 4.31 4.30 4.31 4.31 14,900
Jul 9, 2024 4.36 4.39 4.29 4.31 4.31 11,900
Jul 8, 2024 4.43 4.43 4.43 4.43 4.43 900
Jul 5, 2024 4.66 4.66 4.38 4.48 4.48 800
Jul 3, 2024 4.98 4.98 4.76 4.78 4.78 3,400
Jul 2, 2024 4.64 4.64 4.64 4.64 4.64 3,100
Jul 1, 2024 4.42 4.42 4.42 4.42 4.42 -
Jun 28, 2024 4.42 4.42 4.42 4.42 4.42 2,000
Jun 27, 2024 4.42 4.42 4.42 4.42 4.42 2,000
Jun 26, 2024 4.42 4.42 4.42 4.42 4.42 6,600
Jun 25, 2024 4.42 4.42 4.42 4.42 4.42 1,300
Jun 24, 2024 4.42 4.42 4.42 4.42 4.42 36,800
Jun 21, 2024 4.42 4.42 4.42 4.42 4.42 9,500
Jun 20, 2024 4.42 4.42 4.42 4.42 4.42 3,200
Jun 18, 2024 4.42 4.42 4.42 4.42 4.42 14,200
Jun 17, 2024 4.17 4.42 4.17 4.42 4.42 15,400
Jun 14, 2024 4.16 4.51 4.16 4.45 4.45 60,100
Jun 13, 2024 4.40 4.40 4.40 4.40 4.40 45,600
Jun 12, 2024 4.50 4.50 4.50 4.50 4.50 7,800
Jun 11, 2024 4.50 4.50 4.50 4.50 4.50 800
Jun 10, 2024 4.50 4.50 4.50 4.50 4.50 200
Jun 7, 2024 4.43 4.43 4.43 4.43 4.43 12,800
Jun 6, 2024 4.40 4.43 4.40 4.43 4.43 3,300
Jun 5, 2024 4.37 4.42 4.37 4.42 4.42 37,700
Jun 4, 2024 4.41 4.41 4.41 4.41 4.41 20,300
Jun 3, 2024 4.50 4.51 4.41 4.41 4.41 45,900
May 31, 2024 4.61 4.65 4.54 4.54 4.54 28,900
May 30, 2024 4.60 4.60 4.57 4.57 4.57 10,700
May 29, 2024 4.49 4.49 4.49 4.49 4.49 16,300
May 28, 2024 4.33 4.49 4.33 4.49 4.49 15,500
May 24, 2024 4.31 4.31 4.31 4.31 4.31 300
May 23, 2024 4.37 4.37 4.34 4.34 4.34 3,300
May 22, 2024 4.20 4.23 4.20 4.20 4.20 22,500
May 21, 2024 4.27 4.27 4.27 4.27 4.27 13,400
May 20, 2024 4.27 4.27 4.27 4.27 4.27 -
May 17, 2024 4.27 4.27 4.27 4.27 4.27 33,900
May 16, 2024 4.22 4.22 4.22 4.22 4.22 8,700
May 15, 2024 4.14 4.14 4.14 4.14 4.14 800
May 14, 2024 4.14 4.14 4.14 4.14 4.14 4,100
May 13, 2024 4.26 4.26 4.26 4.26 4.26 3,800
May 10, 2024 4.13 4.30 4.13 4.26 4.26 20,700
May 9, 2024 4.45 4.45 4.45 4.45 4.45 20,700
May 8, 2024 4.43 4.43 4.42 4.42 4.42 5,900
May 7, 2024 4.42 4.48 4.42 4.48 4.48 18,800
May 6, 2024 4.57 4.57 4.57 4.57 4.57 1,100
May 3, 2024 4.57 4.57 4.57 4.57 4.57 17,400
May 2, 2024 4.57 4.57 4.57 4.57 4.57 3,300
May 1, 2024 4.57 4.57 4.57 4.57 4.57 20,300
Apr 30, 2024 4.65 4.65 4.57 4.57 4.57 42,500
Apr 29, 2024 4.68 4.68 4.67 4.67 4.67 11,200
Apr 26, 2024 4.61 4.68 4.61 4.67 4.67 12,800
Apr 25, 2024 4.61 4.61 4.61 4.61 4.61 5,500
Apr 24, 2024 4.61 4.61 4.61 4.61 4.61 20,700
Apr 23, 2024 4.68 4.70 4.66 4.70 4.70 17,700
Apr 22, 2024 4.42 4.63 4.42 4.63 4.63 34,900
Apr 19, 2024 4.40 4.41 4.40 4.40 4.40 1,700
Apr 18, 2024 4.36 4.36 4.36 4.36 4.36 20,400
Apr 17, 2024 4.36 4.36 4.36 4.36 4.36 12,600
Apr 16, 2024 4.50 4.50 4.50 4.50 4.50 8,600
Apr 15, 2024 4.50 4.50 4.50 4.50 4.50 9,000
Apr 12, 2024 4.67 4.67 4.67 4.67 4.67 -
Apr 11, 2024 4.65 4.73 4.65 4.67 4.67 23,500
Apr 10, 2024 4.72 4.81 4.72 4.81 4.81 32,400
Apr 9, 2024 4.49 4.49 4.49 4.49 4.49 11,400
Apr 8, 2024 4.49 4.49 4.49 4.49 4.49 22,700
Apr 5, 2024 4.51 4.51 4.51 4.51 4.51 -
Apr 4, 2024 4.51 4.51 4.51 4.51 4.51 11,200
Apr 3, 2024 4.51 4.51 4.51 4.51 4.51 15,700
Apr 2, 2024 4.53 4.53 4.51 4.51 4.51 20,500
Apr 1, 2024 4.50 4.50 4.50 4.50 4.50 27,500
Mar 28, 2024 4.49 4.52 4.49 4.52 4.52 26,700
Mar 27, 2024 4.37 4.41 4.37 4.41 4.41 5,500
Mar 26, 2024 4.43 4.43 4.43 4.43 4.43 9,900
Mar 25, 2024 4.40 4.44 4.38 4.44 4.44 32,600
Mar 22, 2024 4.30 4.30 4.30 4.30 4.30 12,600
Mar 21, 2024 4.50 4.50 4.43 4.43 4.43 29,200
Mar 20, 2024 4.42 4.42 4.42 4.42 4.42 34,600
Mar 19, 2024 4.39 4.39 4.39 4.39 4.39 25,200
Mar 18, 2024 4.30 4.30 4.30 4.30 4.30 4,700
Mar 15, 2024 4.30 4.30 4.30 4.30 4.30 16,100
Mar 14, 2024 4.35 4.35 4.34 4.34 4.34 13,600
Mar 13, 2024 4.33 4.33 4.33 4.33 4.33 400
Mar 12, 2024 4.33 4.33 4.33 4.33 4.33 3,500
Mar 11, 2024 4.37 4.37 4.33 4.33 4.33 34,300
Mar 8, 2024 4.50 4.50 4.45 4.45 4.45 39,100
Mar 7, 2024 4.55 4.58 4.52 4.52 4.52 57,000
Mar 6, 2024 4.56 4.56 4.56 4.56 4.56 3,600
Mar 5, 2024 4.62 4.62 4.62 4.62 4.62 15,800
Mar 4, 2024 4.50 4.57 4.50 4.57 4.57 37,900
Mar 1, 2024 4.45 4.49 4.43 4.49 4.49 16,800
Feb 29, 2024 4.31 4.31 4.31 4.31 4.31 16,300
Feb 28, 2024 4.38 4.38 4.28 4.28 4.28 9,900
Feb 27, 2024 4.37 4.38 4.37 4.38 4.38 5,300
Feb 26, 2024 4.27 4.27 4.23 4.26 4.26 16,200
Feb 23, 2024 4.26 4.26 4.26 4.26 4.26 21,700
Feb 22, 2024 4.33 4.33 4.26 4.26 4.26 40,400
Feb 21, 2024 4.18 4.18 4.18 4.18 4.18 18,900
Feb 20, 2024 4.24 4.24 4.24 4.24 4.24 500
Feb 16, 2024 4.20 4.24 4.20 4.24 4.24 12,400
Feb 15, 2024 4.18 4.24 4.18 4.24 4.24 8,700
Feb 14, 2024 4.05 4.05 4.05 4.05 4.05 1,800
Feb 13, 2024 4.05 4.05 4.05 4.05 4.05 7,900
Feb 12, 2024 4.05 4.05 4.05 4.05 4.05 13,200
Feb 9, 2024 4.05 4.05 4.05 4.05 4.05 800
Feb 8, 2024 3.65 4.06 3.65 4.05 4.05 22,000
Feb 7, 2024 3.97 3.99 3.97 3.99 3.99 27,000
Feb 6, 2024 3.75 3.75 3.75 3.75 3.75 27,000
Feb 5, 2024 3.75 3.75 3.75 3.75 3.75 10,500
Feb 2, 2024 3.85 3.85 3.85 3.85 3.85 10,600
Feb 1, 2024 4.02 4.02 4.02 4.02 4.02 2,600
Jan 31, 2024 4.09 4.09 4.09 4.09 4.09 1,400
Jan 30, 2024 4.09 4.09 4.09 4.09 4.09 9,800
Jan 29, 2024 4.18 4.18 4.18 4.18 4.18 28,500
Jan 26, 2024 4.18 4.18 4.18 4.18 4.18 13,800
Jan 25, 2024 4.18 4.18 4.18 4.18 4.18 27,900
Jan 24, 2024 4.19 4.19 4.18 4.18 4.18 24,300
Jan 23, 2024 3.95 4.09 3.95 4.07 4.07 17,600
Jan 22, 2024 3.97 3.97 3.97 3.97 3.97 53,100
Jan 19, 2024 3.81 3.97 3.81 3.97 3.97 27,400
Jan 18, 2024 4.10 4.10 4.10 4.10 4.10 13,100
Jan 17, 2024 4.10 4.10 4.10 4.10 4.10 7,200
Jan 16, 2024 4.20 4.22 4.14 4.14 4.14 56,700
Jan 12, 2024 4.27 4.27 4.27 4.27 4.27 24,400
Jan 11, 2024 4.31 4.31 4.31 4.31 4.31 20,800

Related Tickers

ROKRF ROK Resources Inc.
0.1325
+4.41%
 
NUVSF NuVista Energy Ltd.
9.74
+0.52%
 
OILSF Saturn Oil & Gas Inc.
1.6200
+0.62%
 
DALXF Spartan Delta Corp.
2.7620
-1.36%
 
AAVVF Advantage Energy Ltd.
7.22
-0.28%
 
FOLGF Falcon Oil & Gas Ltd.
0.0700
+0.72%
 
REPX Riley Exploration Permian, Inc.
33.18
+0.79%
 
IPOOF InPlay Oil Corp.
1.2500
+0.81%
 
CRLFF Cardinal Energy Ltd.
4.7500
+0.85%
 
TNEYF Tamarack Valley Energy Ltd.
3.4000
-0.58%