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 (%)
May 31, 2022 2.450 2.560 2.420 2.520 98,045 +0.07(+2.86%)
May 30, 2022 2.450 2.450 2.330 2.450 33,085 +0.00(+0.00%)
May 27, 2022 2.400 2.460 2.340 2.450 74,669 +0.00(+0.00%)
May 26, 2022 2.590 2.670 2.400 2.450 170,134 -0.03(-1.21%)
May 25, 2022 2.480 2.720 2.470 2.480 78,195 +0.04(+1.64%)
May 24, 2022 2.040 2.440 1.970 2.440 209,941 +0.41(+20.20%)
May 20, 2022 2.030 0 -0.21(-9.38%)
May 19, 2022 1.960 2.500 1.960 2.240 88,538 +2.05(+1078.95%)
May 18, 2022 0.1950 0.2050 0.1900 0.1900 332,337 +0.00(+0.00%)
May 17, 2022 0.1900 0.2000 0.1900 0.1900 307,500 +0.01(+2.70%)
May 16, 2022 0.1900 0.2000 0.1850 0.1850 219,706 -0.01(-2.63%)
May 13, 2022 0.1900 0.1900 0.1800 0.1900 196,270 +0.01(+5.56%)
May 12, 2022 0.1900 0.1900 0.1800 0.1800 157,240 -0.01(-5.26%)
May 11, 2022 0.2000 0.2050 0.1900 0.1900 640,700 -0.01(-7.32%)
May 10, 2022 0.1950 0.2150 0.1900 0.2050 1,389,365 +0.02(+13.89%)
May 09, 2022 0.1850 0.1900 0.1700 0.1800 502,813 -0.02(-10.00%)
May 06, 2022 0.2000 0.2100 0.1850 0.2000 569,465 -0.01(-6.98%)
May 05, 2022 0.2250 0.2250 0.1800 0.2150 1,626,149 +0.00(+0.00%)
May 04, 2022 0.2300 0.2350 0.2050 0.2150 940,945 -0.02(-6.52%)
May 03, 2022 0.2200 0.2300 0.2150 0.2300 667,285 +0.01(+4.55%)
May 02, 2022 0.2350 0.2400 0.2150 0.2200 698,424 -0.04(-13.73%)
Apr 29, 2022 0.2600 0.2600 0.2400 0.2550 791,164 -0.01(-1.92%)
Apr 28, 2022 0.2800 0.2800 0.2500 0.2600 361,647 -0.02(-5.45%)
Apr 27, 2022 0.2600 0.2750 0.2450 0.2750 646,242 +0.02(+5.77%)
Apr 26, 2022 0.2700 0.2800 0.2500 0.2600 638,744 -0.01(-3.70%)
Apr 25, 2022 0.2400 0.2850 0.2300 0.2700 1,535,641 +0.03(+10.20%)
Apr 22, 2022 0.2550 0.2650 0.2400 0.2450 793,612 -0.02(-7.55%)
Apr 21, 2022 0.2850 0.2900 0.2650 0.2650 743,004 -0.02(-7.02%)
Apr 20, 2022 0.2900 0.3000 0.2800 0.2850 855,152 +0.00(+1.79%)
Apr 19, 2022 0.2900 0.2950 0.2750 0.2800 986,381 -0.02(-6.67%)
Apr 18, 2022 0.3200 0.3400 0.3000 0.3000 2,635,708 -0.01(-1.64%)
Apr 14, 2022 0.3050 0 +0.02(+5.17%)
Apr 13, 2022 0.3000 0.3000 0.2800 0.2900 681,740 +0.00(+0.00%)
Apr 12, 2022 0.3000 0.3250 0.2900 0.2900 1,832,901 -0.01(-1.69%)
Apr 11, 2022 0.3300 0.3300 0.2900 0.2950 2,021,526 -0.03(-9.23%)
Apr 08, 2022 0.2850 0.3400 0.2850 0.3250 2,363,295 +0.03(+10.17%)
Apr 07, 2022 0.2650 0.3100 0.2650 0.2950 1,307,149 +0.03(+13.46%)
Apr 06, 2022 0.2900 0.2900 0.2450 0.2600 766,291 -0.02(-7.14%)
Apr 05, 2022 0.3100 0.3100 0.2500 0.2800 2,341,363 -0.04(-13.85%)
Apr 04, 2022 0.2650 0.3250 0.2600 0.3250 3,031,544 +0.09(+35.42%)
Apr 01, 2022 0.2050 0.3150 0.1950 0.2400 6,364,940 +0.04(+17.07%)
Mar 31, 2022 0.1550 0.2150 0.1550 0.2050 2,755,000 +0.04(+28.12%)
Mar 30, 2022 0.1550 0.1650 0.1500 0.1600 614,159 +0.01(+3.23%)
Mar 29, 2022 0.1550 0.1600 0.1450 0.1550 1,209,823 -0.01(-3.13%)
Mar 28, 2022 0.1600 0.1600 0.1550 0.1600 92,855 +0.00(+0.00%)
Mar 25, 2022 0.1550 0.1650 0.1550 0.1600 525,214 +0.01(+3.23%)
Mar 24, 2022 0.1650 0.1650 0.1550 0.1550 312,627 -0.01(-6.06%)
Mar 23, 2022 0.1600 0.1650 0.1550 0.1650 361,850 +0.01(+6.45%)
Mar 22, 2022 0.1600 0.1600 0.1500 0.1550 376,912 -0.01(-3.13%)
Mar 21, 2022 0.1600 0.1700 0.1500 0.1600 918,855 +0.00(+0.00%)
Mar 18, 2022 0.1700 0.1700 0.1550 0.1600 572,120 -0.01(-5.88%)
Mar 17, 2022 0.1500 0.1700 0.1400 0.1700 2,186,829 +0.03(+17.24%)
Mar 16, 2022 0.1300 0.1550 0.1300 0.1450 1,817,817 +0.01(+11.54%)
Mar 15, 2022 0.1250 0.1300 0.1100 0.1300 1,546,730 +0.00(+0.00%)
Mar 14, 2022 0.1300 0.1350 0.1200 0.1300 831,514 +0.00(+0.00%)
Mar 11, 2022 0.1100 0.1300 0.1100 0.1300 1,713,083 +0.02(+18.18%)
Mar 10, 2022 0.1050 0.1150 0.1050 0.1100 768,686 +0.01(+4.76%)
Mar 09, 2022 0.1100 0.1100 0.1000 0.1050 1,762,951 -0.01(-4.55%)
Mar 08, 2022 0.1150 0.1300 0.1050 0.1100 4,995,927 +0.00(+0.00%)
Mar 07, 2022 0.0950 0.1150 0.0900 0.1100 3,926,551 +0.02(+22.22%)
Mar 04, 2022 0.0900 0.0900 0.0850 0.0900 1,845,301 +0.00(+0.00%)
Mar 03, 2022 0.0850 0.0950 0.0850 0.0900 5,055,379 +0.01(+12.50%)
Mar 02, 2022 0.0850 0.0900 0.0800 0.0800 488,000 -0.01(-5.88%)
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.