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

Kolibri Global Energy Inc (TSX: KEI )

4.450 +0.030 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2024 4.360 4.360 4.300 4.300 6,710 -0.09(-2.05%)
Jan 30, 2024 4.320 4.390 4.300 4.390 4,612 +0.06(+1.39%)
Jan 29, 2024 4.410 4.450 4.330 4.330 1,948 -0.07(-1.59%)
Jan 26, 2024 4.380 4.450 4.320 4.400 40,305 -0.05(-1.12%)
Jan 25, 2024 4.620 4.620 4.400 4.450 14,154 +0.02(+0.45%)
Jan 24, 2024 4.380 4.440 4.370 4.430 3,456 +0.06(+1.37%)
Jan 23, 2024 4.380 4.470 4.340 4.370 15,456 +0.00(+0.00%)
Jan 22, 2024 4.280 4.470 4.280 4.370 28,247 -0.04(-0.91%)
Jan 19, 2024 4.480 4.500 4.340 4.410 29,002 -0.08(-1.78%)
Jan 18, 2024 4.450 4.520 4.420 4.490 6,455 +0.00(+0.00%)
Jan 17, 2024 4.610 4.620 4.470 4.490 22,905 -0.20(-4.26%)
Jan 16, 2024 4.650 4.690 4.620 4.690 12,137 +0.03(+0.64%)
Jan 15, 2024 4.730 4.730 4.610 4.660 2,001 -0.10(-2.10%)
Jan 12, 2024 4.700 4.760 4.630 4.760 4,703 -0.04(-0.83%)
Jan 11, 2024 4.770 4.800 4.640 4.800 8,703 +0.11(+2.35%)
Jan 10, 2024 4.850 4.850 4.630 4.690 4,096 -0.21(-4.29%)
Jan 09, 2024 4.870 4.900 4.710 4.900 3,904 +0.02(+0.41%)
Jan 08, 2024 4.730 4.880 4.640 4.880 18,284 +0.06(+1.24%)
Jan 05, 2024 4.910 4.980 4.680 4.820 6,836 -0.06(-1.23%)
Jan 04, 2024 4.960 4.960 4.680 4.880 15,300 -0.08(-1.61%)
Jan 03, 2024 4.900 5.000 4.820 4.960 4,200 +0.05(+1.02%)
Jan 02, 2024 4.910 5.010 4.840 4.910 7,403 -0.18(-3.54%)
Dec 29, 2023 5.090 0 +0.46(+9.94%)
Dec 28, 2023 4.680 4.730 4.600 4.630 10,101 -0.09(-1.91%)
Dec 27, 2023 4.600 4.770 4.600 4.720 26,088 +0.12(+2.61%)
Dec 22, 2023 4.600 0 -0.28(-5.74%)
Dec 21, 2023 5.010 5.010 4.880 4.880 17,800 -0.12(-2.40%)
Dec 20, 2023 4.930 5.020 4.890 5.000 19,980 +0.06(+1.21%)
Dec 19, 2023 4.920 5.000 4.790 4.940 17,183 -0.07(-1.40%)
Dec 18, 2023 4.970 5.040 4.900 5.010 8,545 +0.03(+0.60%)
Dec 15, 2023 4.950 4.990 4.940 4.980 4,827 +0.09(+1.84%)
Dec 14, 2023 5.010 5.080 4.780 4.890 4,881 -0.06(-1.21%)
Dec 13, 2023 5.020 5.020 4.800 4.950 8,200 -0.05(-1.00%)
Dec 12, 2023 5.090 5.150 5.000 5.000 10,000 -0.03(-0.60%)
Dec 11, 2023 5.220 5.220 4.900 5.030 11,003 -0.25(-4.73%)
Dec 08, 2023 5.240 5.400 5.200 5.280 8,510 +0.04(+0.76%)
Dec 07, 2023 5.330 5.370 5.210 5.240 5,070 -0.08(-1.50%)
Dec 06, 2023 5.470 5.470 5.290 5.320 7,021 -0.13(-2.39%)
Dec 05, 2023 5.540 5.550 5.400 5.450 12,660 -0.10(-1.80%)
Dec 04, 2023 5.810 5.810 5.280 5.550 13,956 -0.28(-4.80%)
Dec 01, 2023 5.750 5.830 5.690 5.830 6,256 +0.02(+0.34%)
Nov 30, 2023 6.100 6.100 5.710 5.810 11,016 -0.15(-2.52%)
Nov 29, 2023 5.720 5.960 5.670 5.960 5,434 +0.23(+4.01%)
Nov 28, 2023 5.650 5.740 5.650 5.730 5,003 +0.09(+1.60%)
Nov 27, 2023 5.460 5.660 5.460 5.640 13,700 -0.13(-2.25%)
Nov 24, 2023 5.550 5.800 5.550 5.770 7,241 +0.04(+0.70%)
Nov 23, 2023 5.340 5.730 5.340 5.730 3,918 +0.12(+2.14%)
Nov 22, 2023 5.660 5.900 5.600 5.610 9,500 -0.15(-2.60%)
Nov 21, 2023 5.720 5.880 5.650 5.760 11,832 -0.07(-1.20%)
Nov 20, 2023 5.960 5.960 5.690 5.830 17,934 -0.11(-1.85%)
Nov 17, 2023 5.560 5.940 5.500 5.940 16,400 +0.41(+7.41%)
Nov 16, 2023 5.600 5.650 5.450 5.530 17,095 -0.11(-1.95%)
Nov 15, 2023 5.950 5.950 5.610 5.640 13,170 -0.41(-6.78%)
Nov 14, 2023 6.180 6.200 5.960 6.050 11,616 -0.03(-0.49%)
Nov 13, 2023 5.950 6.100 5.980 6.080 9,840 +0.14(+2.36%)
Nov 10, 2023 5.770 5.940 5.770 5.940 4,950 +0.18(+3.13%)
Nov 09, 2023 5.810 5.870 5.760 5.760 4,115 -0.04(-0.69%)
Nov 08, 2023 5.620 5.880 5.620 5.800 12,042 -0.04(-0.68%)
Nov 07, 2023 5.810 5.900 5.660 5.840 12,485 -0.02(-0.34%)
Nov 06, 2023 6.000 6.000 5.860 5.860 6,327 -0.17(-2.82%)
Nov 03, 2023 6.260 6.260 5.970 6.030 8,500 -0.09(-1.47%)
Nov 02, 2023 5.830 6.130 5.830 6.120 7,601 +0.23(+3.90%)
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.