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 (%)
Mar 28, 2024 4.220 0 -0.06(-1.40%)
Mar 27, 2024 4.300 4.300 4.270 4.280 3,300 +0.00(+0.00%)
Mar 26, 2024 4.330 4.340 4.280 4.280 6,102 -0.07(-1.61%)
Mar 25, 2024 4.280 4.440 4.270 4.350 17,029 -0.08(-1.81%)
Mar 22, 2024 4.470 4.490 4.430 4.430 24,148 -0.02(-0.45%)
Mar 21, 2024 4.490 4.510 4.450 4.450 2,309 -0.05(-1.11%)
Mar 20, 2024 4.660 4.660 4.490 4.500 7,973 -0.19(-4.05%)
Mar 19, 2024 4.540 4.740 4.540 4.690 4,137 -0.09(-1.88%)
Mar 18, 2024 4.770 4.850 4.750 4.780 6,288 +0.03(+0.63%)
Mar 15, 2024 4.950 5.020 4.750 4.750 9,033 -0.16(-3.26%)
Mar 14, 2024 4.900 5.080 4.880 4.910 9,696 +0.00(+0.00%)
Mar 13, 2024 4.800 5.040 4.800 4.910 7,020 +0.12(+2.51%)
Mar 12, 2024 4.680 4.900 4.680 4.790 3,700 -0.09(-1.84%)
Mar 11, 2024 5.160 5.160 4.850 4.880 5,820 -0.13(-2.59%)
Mar 08, 2024 5.100 5.100 4.940 5.010 8,516 -0.12(-2.34%)
Mar 07, 2024 5.520 5.520 5.030 5.130 20,682 +0.00(+0.00%)
Mar 06, 2024 5.000 5.270 4.990 5.130 32,212 +0.26(+5.34%)
Mar 05, 2024 4.860 4.920 4.820 4.870 8,468 +0.01(+0.21%)
Mar 04, 2024 4.630 4.860 4.630 4.860 11,170 +0.36(+8.00%)
Mar 01, 2024 4.530 4.600 4.480 4.500 19,681 +0.00(+0.00%)
Feb 29, 2024 4.360 4.500 4.360 4.500 8,250 +0.25(+5.88%)
Feb 28, 2024 4.210 4.290 4.200 4.250 14,021 +0.07(+1.67%)
Feb 27, 2024 4.150 4.180 4.100 4.180 8,631 -0.01(-0.24%)
Feb 26, 2024 4.130 4.190 4.050 4.190 8,071 +0.06(+1.45%)
Feb 23, 2024 4.120 4.180 4.040 4.130 7,911 +0.00(+0.00%)
Feb 22, 2024 4.000 4.180 4.000 4.130 15,382 +0.05(+1.23%)
Feb 21, 2024 4.070 4.120 4.050 4.080 6,300 -0.11(-2.63%)
Feb 20, 2024 3.980 4.190 3.980 4.190 7,303 +0.05(+1.21%)
Feb 16, 2024 4.140 0 +0.04(+0.98%)
Feb 15, 2024 3.950 4.220 3.950 4.100 14,740 +0.06(+1.49%)
Feb 14, 2024 4.000 4.120 3.930 4.040 11,200 +0.02(+0.50%)
Feb 13, 2024 4.000 4.080 3.950 4.020 13,757 -0.01(-0.25%)
Feb 12, 2024 4.090 4.090 3.950 4.030 8,105 +0.03(+0.75%)
Feb 09, 2024 4.110 4.110 3.910 4.000 10,451 -0.12(-2.91%)
Feb 08, 2024 4.130 4.160 4.060 4.120 5,049 -0.06(-1.44%)
Feb 07, 2024 3.930 4.180 3.930 4.180 8,129 +0.26(+6.63%)
Feb 06, 2024 4.050 4.080 3.820 3.920 13,200 -0.15(-3.69%)
Feb 05, 2024 4.230 4.260 4.030 4.070 15,914 -0.33(-7.50%)
Feb 02, 2024 4.290 4.400 4.230 4.400 12,200 +0.11(+2.56%)
Feb 01, 2024 4.290 4.370 4.290 4.290 4,298 -0.01(-0.23%)
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%)
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.