Kelt Exploration Ltd (PK) (KELTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.454545454545 | 4.4 | 4.51 | 4.16 | 40385 | 4.42891025 | CS |
| 4 | 0.05208 | 1.19232952984 | 4.36792 | 4.65 | 4.16 | 22397 | 4.43003118 | CS |
| 12 | -0.07 | -1.55902004454 | 4.49 | 4.81 | 4.13 | 21235 | 4.47542766 | CS |
| 26 | -0.06 | -1.33928571429 | 4.48 | 4.81 | 3.65 | 21199 | 4.38577993 | CS |
| 52 | 0.4636 | 11.7177231827 | 3.9564 | 5.95 | 3.65 | 14585 | 4.66040225 | CS |
| 156 | 1.73 | 64.312267658 | 2.69 | 6.6 | 2.19 | 8987 | 4.37641079 | CS |
| 260 | 1.3077 | 42.017157729 | 3.1123 | 6.6 | 0.53599 | 9209 | 3.32375967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918880 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1718746080 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1718659680 | 4.42 | -0.03 | -0.74 | 4.17 | 4.42 | 4.17 | 15434 |
| 1718400300 | 4.4531539 | 0.05 | 1.21 | 4.16 | 4.51 | 4.16 | 60089 |
| 1718314140 | 4.4 | -0.1 | -2.22 | 4.4 | 4.4 | 4.4 | 45633 |
| 1718227740 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1718141340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 773 |
| 1718054880 | 4.5 | 0.07 | 1.58 | 4.5 | 4.5 | 4.5 | 157 |
| 1717795800 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 12800 |
| 1717709400 | 4.43 | 0.01 | 0.23 | 4.4 | 4.43 | 4.4 | 3260 |
| 1717622460 | 4.42 | 0.01 | 0.20 | 4.3657 | 4.42 | 4.3657 | 37723 |
| 1717536540 | 4.4113 | 0 | 0.00 | 4.4113 | 4.4113 | 4.4113 | 0 |
| 1717450140 | 4.4113 | -0.13 | -2.83 | 4.5 | 4.51 | 4.4113 | 45914 |
| 1717190940 | 4.54 | -0.03 | -0.65 | 4.615 | 4.65 | 4.54 | 28943 |
| 1717104540 | 4.5698 | 0.08 | 1.78 | 4.6 | 4.6 | 4.5698 | 10688 |
| 1717018140 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1716931740 | 4.49 | 0.18 | 4.18 | 4.33 | 4.49 | 4.33 | 15467 |
| 1716585840 | 4.3099999 | -0.03 | -0.76 | 4.3099999 | 4.3099999 | 4.3099999 | 33392 |
| 1716499740 | 4.3428 | 0.14 | 3.40 | 4.36792 | 4.36792 | 4.3428 | 3284 |
| 1716412800 | 4.2 | -0.07 | -1.64 | 4.2 | 4.23 | 4.2 | 22466 |
| 1716326940 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1716240540 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1715981340 | 4.2699999 | 0.05 | 1.18 | 4.2699999 | 4.2699999 | 4.2699999 | 33857 |
| 1715894940 | 4.22 | 0.08 | 1.93 | 4.22 | 4.22 | 4.22 | 8686 |
| 1715808540 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1715722140 | 4.14 | -0.13 | -2.93 | 4.14 | 4.14 | 4.14 | 4089 |
| 1715635200 | 4.265 | 0 | 0.00 | 4.265 | 4.265 | 4.265 | 0 |
| 1715376000 | 4.265 | -0.18 | -4.11 | 4.13 | 4.3 | 4.13 | 20701 |
| 1715289720 | 4.448 | 0.03 | 0.63 | 4.448 | 4.448 | 4.448 | 20662 |
| 1715203200 | 4.42 | -0.06 | -1.34 | 4.4315 | 4.4315 | 4.42 | 5902 |
| 1715117340 | 4.48 | -0.09 | -1.97 | 4.42 | 4.48 | 4.42 | 18803 |
| 1715031000 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1714771800 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1714685400 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1714599000 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1714512600 | 4.57 | -0.1 | -2.14 | 4.65 | 4.65 | 4.57 | 42539 |
| 1714425720 | 4.67 | 0 | 0.00 | 4.68 | 4.68 | 4.67 | 11196 |
| 1714166580 | 4.67 | 0.06 | 1.39 | 4.61 | 4.68 | 4.61 | 12821 |
| 1714080420 | 4.606 | 0 | 0.00 | 4.606 | 4.606 | 4.606 | 0 |
| 1713994020 | 4.606 | -0.09 | -2.00 | 4.6086 | 4.6086 | 4.606 | 20672 |
| 1713907740 | 4.7 | 0.07 | 1.54 | 4.68 | 4.7 | 4.66 | 17698 |
| 1713821340 | 4.6285 | 0.23 | 5.19 | 4.42 | 4.6285 | 4.42 | 34941 |
| 1713561900 | 4.4 | 0.04 | 0.82 | 4.4 | 4.41 | 4.4 | 22171 |
| 1713475500 | 4.364 | 0 | 0.00 | 4.364 | 4.364 | 4.364 | 0 |
| 1713389100 | 4.364 | -0.14 | -3.02 | 4.36 | 4.364 | 4.36 | 12603 |
| 1713302400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1713216000 | 4.5 | -0.17 | -3.64 | 4.5 | 4.5 | 4.5 | 8986 |
| 1712957160 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1712870760 | 4.67 | -0.14 | -2.91 | 4.65 | 4.73 | 4.65 | 23473 |
| 1712784000 | 4.8099999 | 0.31 | 7.01 | 4.72 | 4.8099999 | 4.72 | 32445 |
| 1712697600 | 4.495 | 0 | 0.00 | 4.495 | 4.495 | 4.495 | 0 |
| 1712611200 | 4.495 | -0.01 | -0.22 | 4.495 | 4.495 | 4.495 | 22663 |
| 1712352180 | 4.505 | 0 | 0.00 | 4.505 | 4.505 | 4.505 | 0 |
| 1712265780 | 4.505 | 0 | 0.00 | 4.505 | 4.505 | 4.505 | 0 |
| 1712179380 | 4.505 | 0 | 0.00 | 4.505 | 4.505 | 4.505 | 0 |
| 1712092980 | 4.505 | 0 | 0.08 | 4.535 | 4.535 | 4.505 | 20547 |
| 1712006940 | 4.5013 | -0.01 | -0.33 | 4.5 | 4.5013 | 4.5 | 27542 |
| 1711660800 | 4.516 | 0.11 | 2.50 | 4.49 | 4.516 | 4.49 | 26690 |
| 1711574580 | 4.406 | -0.02 | -0.54 | 4.37 | 4.406 | 4.37 | 5492 |
| 1711488540 | 4.43 | -0.01 | -0.23 | 4.43 | 4.43 | 4.43 | 9927 |
| 1711401600 | 4.44 | 0.14 | 3.26 | 4.4 | 4.44 | 4.375 | 32634 |
| 1711142880 | 4.3 | -0.13 | -2.93 | 4.3 | 4.3 | 4.3 | 12584 |
| 1711056240 | 4.43 | 0.01 | 0.20 | 4.5 | 4.5 | 4.43 | 29171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
