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 )

3.340 -0.030 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 28, 2024 3.100 3.130 3.050 3.130 73,382 -0.03(-0.95%)
Mar 27, 2024 3.150 3.170 3.130 3.160 29,423 +0.00(+0.00%)
Mar 26, 2024 3.141 3.180 3.141 3.160 3,379 -0.04(-1.25%)
Mar 25, 2024 3.390 3.390 3.132 3.200 17,608 -0.11(-3.32%)
Mar 22, 2024 3.275 3.350 3.261 3.310 7,338 -0.02(-0.60%)
Mar 21, 2024 3.320 3.390 3.310 3.330 15,243 -0.06(-1.77%)
Mar 20, 2024 3.330 3.400 3.320 3.390 6,173 +0.06(+1.80%)
Mar 19, 2024 3.460 3.460 3.320 3.330 13,128 -0.20(-5.67%)
Mar 18, 2024 3.680 3.680 3.500 3.530 14,666 -0.10(-2.75%)
Mar 15, 2024 3.750 3.750 3.630 3.630 9,395 +0.00(+0.00%)
Mar 14, 2024 3.760 3.790 3.625 3.630 9,501 +0.04(+1.11%)
Mar 13, 2024 3.739 3.739 3.590 3.590 1,414 -0.01(-0.28%)
Mar 11, 2024 3.600 108 -0.18(-4.70%)
Mar 08, 2024 3.730 3.777 3.730 3.777 823 +0.03(+0.73%)
Mar 07, 2024 3.850 3.850 3.730 3.750 11,882 +0.10(+2.74%)
Mar 06, 2024 3.650 3.850 3.650 3.650 11,022 +0.24(+7.04%)
Mar 05, 2024 3.590 3.590 3.410 3.410 5,293 -0.02(-0.73%)
Mar 04, 2024 3.490 3.520 3.435 3.435 5,944 +0.12(+3.46%)
Mar 01, 2024 3.320 3.484 3.320 3.320 3,357 -0.03(-0.90%)
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%)
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.