Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.220 +0.025 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.080 4.250 4.080 4.220 9,528 +0.02(+0.60%)
Nov 26, 2024 4.130 4.270 4.120 4.195 19,610 +0.10(+2.32%)
Nov 25, 2024 3.990 4.230 3.990 4.100 53,155 +0.05(+1.23%)
Nov 22, 2024 3.990 4.250 3.990 4.050 15,364 +0.07(+1.76%)
Nov 21, 2024 3.940 3.980 3.821 3.980 6,508 +0.00(+0.00%)
Nov 20, 2024 3.760 4.000 3.760 3.980 43,104 +0.28(+7.57%)
Nov 19, 2024 3.620 3.700 3.590 3.700 63,673 +0.08(+2.21%)
Nov 18, 2024 3.470 3.630 3.470 3.620 22,711 +0.12(+3.28%)
Nov 15, 2024 3.340 3.520 3.340 3.505 8,184 -0.02(-0.57%)
Nov 14, 2024 3.430 3.525 3.430 3.525 24,980 +0.08(+2.47%)
Nov 13, 2024 3.510 3.590 3.440 3.440 9,238 -0.02(-0.58%)
Nov 12, 2024 3.690 3.690 3.280 3.460 39,066 +0.14(+4.22%)
Nov 11, 2024 2.910 3.400 2.910 3.320 9,289 -0.02(-0.60%)
Nov 08, 2024 3.650 3.650 3.340 3.340 4,350 -0.01(-0.30%)
Nov 07, 2024 2.910 3.600 2.910 3.350 11,457 -0.02(-0.59%)
Nov 05, 2024 3.370 248 -0.02(-0.74%)
Nov 04, 2024 3.390 3.400 3.380 3.395 10,228 +0.04(+1.19%)
Nov 01, 2024 3.280 3.371 3.280 3.355 8,979 +0.10(+3.23%)
Oct 31, 2024 3.124 3.320 3.124 3.250 10,865 -0.03(-0.91%)
Oct 30, 2024 3.290 3.290 3.280 3.280 1,028 +0.02(+0.61%)
Oct 29, 2024 3.280 3.280 3.200 3.260 1,941 +0.02(+0.62%)
Oct 28, 2024 3.270 3.270 3.240 3.240 2,861 -0.24(-6.90%)
Oct 25, 2024 3.407 3.490 3.334 3.480 21,534 +0.28(+8.75%)
Oct 24, 2024 3.310 3.310 3.200 3.200 638 -0.02(-0.62%)
Oct 23, 2024 3.220 3.220 3.220 3.220 460 -0.22(-6.40%)
Oct 22, 2024 3.440 3.440 3.440 3.440 430 -0.02(-0.58%)
Oct 21, 2024 3.430 3.530 3.400 3.460 5,544 +0.02(+0.58%)
Oct 18, 2024 3.390 3.460 3.390 3.440 4,455 +0.06(+1.78%)
Oct 17, 2024 3.480 3.500 3.380 3.380 17,233 -0.08(-2.31%)
Oct 16, 2024 3.202 3.530 3.202 3.460 3,115 +0.22(+6.79%)
Oct 15, 2024 3.250 3.300 3.240 3.240 3,133 -0.23(-6.63%)
Oct 14, 2024 3.200 3.470 3.200 3.470 2,289 +0.00(+0.00%)
Oct 11, 2024 3.530 3.550 3.410 3.470 6,587 +0.03(+0.87%)
Oct 10, 2024 3.400 3.466 3.400 3.440 6,868 +0.04(+1.18%)
Oct 09, 2024 3.400 3.400 3.400 3.400 288 +0.01(+0.29%)
Oct 08, 2024 3.440 3.480 3.320 3.390 16,673 -0.06(-1.74%)
Oct 07, 2024 3.330 3.450 3.320 3.450 33,501 +0.30(+9.52%)
Oct 04, 2024 3.260 3.260 3.150 3.150 3,562 -0.12(-3.67%)
Oct 03, 2024 3.250 3.330 3.150 3.270 9,108 +0.02(+0.62%)
Oct 02, 2024 3.270 3.270 3.240 3.250 4,316 -0.02(-0.61%)
Oct 01, 2024 3.080 3.270 3.080 3.270 4,276 +0.07(+2.19%)
Sep 30, 2024 3.070 3.200 3.070 3.200 6,169 +0.05(+1.59%)
Sep 27, 2024 3.100 3.178 3.100 3.150 5,367 +0.00(+0.00%)
Sep 26, 2024 3.094 3.150 3.094 3.150 2,263 -0.10(-3.08%)
Sep 25, 2024 3.130 3.327 3.080 3.250 8,961 +0.06(+1.88%)
Sep 24, 2024 3.190 3.190 3.190 3.190 568 +0.15(+4.93%)
Sep 23, 2024 3.100 3.160 3.040 3.040 3,813 -0.23(-7.03%)
Sep 20, 2024 3.270 3.280 3.120 3.270 4,547 -0.08(-2.53%)
Sep 19, 2024 3.310 3.470 3.310 3.355 24,054 +0.10(+2.91%)
Sep 18, 2024 3.230 3.315 3.170 3.260 3,097 +0.09(+2.81%)
Sep 17, 2024 3.120 3.185 3.090 3.171 4,494 -0.04(-1.22%)
Sep 16, 2024 3.095 3.297 3.065 3.210 30,078 +0.13(+4.22%)
Sep 13, 2024 3.125 3.125 3.047 3.080 8,240 -0.02(-0.65%)
Sep 12, 2024 2.950 3.100 2.950 3.100 7,601 +0.15(+5.08%)
Sep 11, 2024 2.960 3.010 2.870 2.950 4,208 +0.04(+1.37%)
Sep 10, 2024 2.945 2.945 2.850 2.910 8,277 -0.07(-2.35%)
Sep 09, 2024 2.974 2.980 2.974 2.980 1,587 -0.03(-1.00%)
Sep 06, 2024 3.010 3.010 3.010 3.010 1,364 -0.07(-2.11%)
Sep 05, 2024 3.090 3.090 3.040 3.075 1,883 -0.01(-0.49%)
Sep 04, 2024 3.080 3.090 3.055 3.090 1,484 +0.00(+0.00%)
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.