Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kolibri Global Energy Inc. - Common stock (NQ: KGEI )

3.550 +0.005 (+0.14%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 3, 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 (%)
Feb 29, 2024 3.260 3.350 3.250 3.350 16,818 +0.21(+6.69%)
Feb 28, 2024 3.110 3.150 3.110 3.140 2,831 +0.03(+0.96%)
Feb 27, 2024 3.090 3.110 3.060 3.110 743 +0.00(+0.00%)
Feb 26, 2024 3.000 3.150 3.000 3.110 5,364 +0.09(+2.98%)
Feb 23, 2024 3.020 3.020 3.020 3.020 1,516 +0.00(+0.00%)
Feb 22, 2024 3.120 3.150 3.005 3.020 10,179 +0.04(+1.17%)
Feb 21, 2024 3.060 3.070 2.878 2.985 5,890 -0.06(-1.81%)
Feb 20, 2024 2.970 3.120 2.970 3.040 19,657 +0.07(+2.36%)
Feb 16, 2024 2.900 3.083 2.900 2.970 5,110 -0.07(-2.30%)
Feb 15, 2024 3.110 3.150 3.040 3.040 18,259 +0.09(+3.05%)
Feb 14, 2024 2.940 3.060 2.940 2.950 10,298 +0.01(+0.34%)
Feb 13, 2024 2.940 2.970 2.900 2.940 3,895 +0.01(+0.34%)
Feb 12, 2024 3.020 3.050 2.890 2.930 6,411 -0.06(-2.01%)
Feb 09, 2024 2.900 3.210 2.850 2.990 16,806 -0.06(-1.97%)
Feb 08, 2024 3.020 3.094 3.020 3.050 1,769 +0.06(+2.18%)
Feb 07, 2024 2.910 3.000 2.910 2.985 1,447 +0.08(+2.93%)
Feb 06, 2024 2.950 2.970 2.840 2.900 8,837 -0.05(-1.69%)
Feb 05, 2024 3.110 3.110 2.950 2.950 8,456 -0.23(-7.23%)
Feb 02, 2024 3.200 3.330 3.145 3.180 21,438 -0.03(-0.93%)
Feb 01, 2024 3.200 3.356 3.200 3.210 1,758 +0.02(+0.63%)
Jan 31, 2024 3.240 3.285 3.190 3.190 6,035 -0.04(-1.24%)
Jan 30, 2024 3.220 3.240 3.200 3.230 15,608 +0.01(+0.31%)
Jan 29, 2024 3.080 3.380 3.080 3.220 14,604 +0.01(+0.31%)
Jan 26, 2024 3.270 3.340 3.210 3.210 4,875 -0.03(-0.93%)
Jan 25, 2024 3.100 3.370 3.100 3.240 1,736 +0.05(+1.57%)
Jan 24, 2024 3.250 3.260 3.140 3.190 5,992 +0.00(+0.00%)
Jan 23, 2024 3.460 3.460 3.190 3.190 5,303 +0.01(+0.31%)
Jan 22, 2024 3.326 3.326 3.135 3.180 3,414 -0.02(-0.63%)
Jan 19, 2024 3.382 3.382 3.140 3.200 4,607 -0.06(-1.84%)
Jan 18, 2024 3.170 3.350 3.170 3.260 6,549 -0.01(-0.35%)
Jan 17, 2024 3.390 3.390 3.195 3.272 13,658 -0.14(-4.06%)
Jan 16, 2024 3.290 3.474 3.290 3.410 7,775 -0.11(-3.26%)
Jan 12, 2024 3.350 3.525 3.350 3.525 7,520 +0.08(+2.47%)
Jan 11, 2024 3.500 3.500 3.400 3.440 9,079 +0.02(+0.58%)
Jan 10, 2024 3.920 3.920 3.420 3.420 6,448 -0.09(-2.58%)
Jan 09, 2024 3.600 3.600 3.470 3.511 13,024 -0.05(-1.39%)
Jan 08, 2024 3.640 3.640 3.408 3.560 11,655 +0.02(+0.56%)
Jan 05, 2024 3.530 3.637 3.400 3.540 10,996 -0.06(-1.67%)
Jan 04, 2024 3.665 3.665 3.480 3.600 31,789 -0.17(-4.51%)
Jan 02, 2024 3.770 840 +0.02(+0.53%)
Dec 29, 2023 3.420 3.930 3.420 3.750 66,722 +0.24(+6.84%)
Dec 28, 2023 3.590 3.595 3.470 3.510 19,594 -0.02(-0.57%)
Dec 27, 2023 3.410 3.644 3.410 3.530 18,469 +0.08(+2.32%)
Dec 26, 2023 3.570 3.570 3.410 3.450 23,317 -0.08(-2.27%)
Dec 22, 2023 3.620 3.640 3.280 3.530 25,069 -0.17(-4.59%)
Dec 21, 2023 3.776 3.788 3.673 3.700 19,956 +0.00(+0.00%)
Dec 20, 2023 3.700 3.800 3.650 3.700 18,046 +0.00(+0.00%)
Dec 19, 2023 3.710 3.760 3.600 3.700 27,930 -0.10(-2.63%)
Dec 18, 2023 3.700 3.880 3.640 3.800 12,453 +0.03(+0.93%)
Dec 15, 2023 3.670 3.770 3.600 3.765 6,896 +0.02(+0.40%)
Dec 14, 2023 3.790 3.790 3.510 3.750 16,055 -0.02(-0.53%)
Dec 13, 2023 3.765 3.858 3.600 3.770 23,179 -0.09(-2.33%)
Dec 12, 2023 3.640 3.870 3.620 3.860 6,745 +0.13(+3.62%)
Dec 11, 2023 3.820 3.830 3.600 3.725 15,883 -0.09(-2.49%)
Dec 08, 2023 3.950 4.000 3.780 3.820 18,235 -0.03(-0.78%)
Dec 07, 2023 3.910 3.930 3.850 3.850 8,000 -0.08(-2.04%)
Dec 06, 2023 3.880 4.000 3.880 3.930 16,371 -0.23(-5.53%)
Dec 05, 2023 3.970 4.190 3.930 4.160 9,924 +0.19(+4.79%)
Dec 04, 2023 4.260 4.260 3.860 3.970 28,870 -0.30(-7.03%)
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.