The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kallisto Energy

  • KEC
  • TSX Venture
  • Oil and Gas
  • Latest 0.095
  • Currency C$
  • Change -0.015
  • Percent Change -13.636 %
  • Volume 726,089
  • Fri Sep 19, 2014 03:17 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.10 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 0.12 0.10 0.12 0.10 726,089
Sep 18 0.11 0.09 0.09 0.11 1,792,352
Sep 17 0.10 0.09 0.10 0.09 410,389
Sep 16 0.14 0.10 0.14 0.10 6,271,469
Sep 15 0.16 0.10 0.10 0.14 2,823,548
Sep 12 0.08 0.08 0.08 0.08 193,426
Sep 11 0.07 0.06 0.06 0.07 29,500
Sep 10 0.06 0.06 0.06 0.06 163,300
Sep 9 0.06 0.06 0.06 0.06 --
Sep 8 0.06 0.06 0.06 0.06 250,000
Sep 5 0.06 0.06 0.06 0.06 33,475
Sep 4 0.06 0.06 0.06 0.06 --
Sep 3 0.06 0.06 0.06 0.06 19,983
Sep 2 0.06 0.06 0.06 0.06 433,525
Aug 29 0.07 0.05 0.06 0.06 369,750
Aug 28 0.05 0.04 0.05 0.05 223,975
Aug 27 0.05 0.05 0.05 0.05 --
Aug 26 0.05 0.05 0.05 0.05 18,600
Aug 25 0.06 0.04 0.06 0.04 306,900
Aug 22 0.06 0.06 0.06 0.06 7,371
Aug 21 0.06 0.06 0.06 0.06 5,000
Aug 20 0.08 0.05 0.08 0.05 25,000
Aug 19 0.06 0.06 0.06 0.06 --
Aug 18 0.06 0.06 0.06 0.06 --
Aug 15 0.06 0.06 0.06 0.06 --
Aug 14 0.06 0.06 0.06 0.06 --
Aug 13 0.06 0.06 0.06 0.06 --
Aug 12 0.06 0.06 0.06 0.06 9,513
Aug 11 0.06 0.06 0.06 0.06 53,000
Aug 8 0.06 0.06 0.06 0.06 10,000
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.