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 )

3.230 +0.099 (+3.15%)
Streaming Delayed Price Updated: 10:04 AM EDT, Aug 16, 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 (%)
Aug 15, 2024 3.130 3.220 3.130 3.131 1,082 -0.28(-8.18%)
Aug 14, 2024 3.150 3.430 3.150 3.410 22,058 +0.11(+3.33%)
Aug 13, 2024 3.354 3.354 3.230 3.300 1,119 +0.14(+4.43%)
Aug 12, 2024 3.170 3.180 3.160 3.160 3,833 +0.06(+1.93%)
Aug 09, 2024 2.990 3.100 2.990 3.100 851 -0.03(-1.11%)
Aug 08, 2024 3.150 3.200 3.100 3.135 9,593 -0.01(-0.16%)
Aug 07, 2024 3.170 3.170 3.140 3.140 638 -0.02(-0.58%)
Aug 06, 2024 2.920 3.158 2.913 3.158 10,456 +0.15(+4.93%)
Aug 05, 2024 2.910 3.070 2.910 3.010 4,224 -0.09(-2.90%)
Aug 02, 2024 3.140 3.145 2.900 3.100 46,071 +0.02(+0.65%)
Aug 01, 2024 3.190 3.250 3.080 3.080 21,562 -0.22(-6.67%)
Jul 31, 2024 3.040 3.300 3.040 3.300 3,579 +0.07(+2.17%)
Jul 30, 2024 3.340 3.340 3.140 3.230 11,550 -0.16(-4.72%)
Jul 29, 2024 3.450 3.450 3.100 3.390 6,595 -0.06(-1.74%)
Jul 26, 2024 3.400 3.450 3.380 3.450 4,894 -0.05(-1.43%)
Jul 25, 2024 3.400 3.500 3.390 3.500 8,357 -0.04(-1.13%)
Jul 23, 2024 3.540 176 -0.01(-0.28%)
Jul 22, 2024 3.500 3.550 3.410 3.550 9,564 +0.03(+0.85%)
Jul 19, 2024 3.450 3.520 3.450 3.520 13,418 +0.03(+0.86%)
Jul 18, 2024 3.410 3.490 3.410 3.490 1,873 +0.03(+0.87%)
Jul 17, 2024 3.495 3.550 3.437 3.460 26,581 +0.00(+0.00%)
Jul 16, 2024 3.430 3.460 3.420 3.460 8,966 +0.06(+1.76%)
Jul 15, 2024 3.420 3.460 3.350 3.400 15,553 -0.03(-0.87%)
Jul 12, 2024 3.390 3.510 3.310 3.430 39,708 +0.03(+0.88%)
Jul 11, 2024 3.430 3.630 3.370 3.400 36,621 +0.09(+2.72%)
Jul 10, 2024 3.350 3.460 3.310 3.310 6,877 -0.02(-0.60%)
Jul 09, 2024 3.650 3.650 3.310 3.330 19,270 -0.17(-4.86%)
Jul 08, 2024 3.530 3.550 3.470 3.500 42,260 +0.05(+1.45%)
Jul 05, 2024 3.510 3.550 3.400 3.450 3,340 -0.07(-1.99%)
Jul 03, 2024 3.405 3.520 3.405 3.520 1,383 +0.07(+2.03%)
Jul 02, 2024 3.460 3.480 3.250 3.450 37,322 +0.00(+0.00%)
Jul 01, 2024 3.400 3.510 3.400 3.450 3,070 -0.12(-3.36%)
Jun 28, 2024 3.420 3.570 3.420 3.570 60,001 +0.08(+2.29%)
Jun 27, 2024 3.400 3.550 3.400 3.490 4,679 -0.03(-0.85%)
Jun 26, 2024 3.445 3.520 3.435 3.520 1,203 +0.01(+0.28%)
Jun 25, 2024 3.480 3.550 3.475 3.510 26,885 +0.06(+1.74%)
Jun 24, 2024 3.450 3.460 3.400 3.450 8,806 +0.00(+0.00%)
Jun 21, 2024 3.450 3.470 3.410 3.450 23,151 +0.05(+1.47%)
Jun 20, 2024 3.360 3.400 3.305 3.400 11,708 +0.00(+0.00%)
Jun 18, 2024 3.400 3.400 3.300 3.400 10,120 +0.06(+1.80%)
Jun 17, 2024 3.280 3.400 3.250 3.340 16,252 -0.03(-0.89%)
Jun 14, 2024 3.420 3.420 3.360 3.370 701 -0.08(-2.32%)
Jun 13, 2024 3.530 3.600 3.372 3.450 20,890 -0.09(-2.54%)
Jun 12, 2024 3.380 3.540 3.380 3.540 31,242 +0.11(+3.21%)
Jun 11, 2024 3.520 3.540 3.430 3.430 14,194 +0.07(+2.08%)
Jun 10, 2024 3.490 3.550 3.360 3.360 22,244 -0.08(-2.47%)
Jun 07, 2024 3.460 3.570 3.390 3.445 28,915 -0.15(-4.04%)
Jun 06, 2024 3.610 3.660 3.470 3.590 24,219 -0.04(-1.10%)
Jun 05, 2024 3.540 3.640 3.520 3.630 29,523 +0.12(+3.42%)
Jun 04, 2024 3.550 3.550 3.310 3.510 24,525 -0.02(-0.57%)
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.