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

Kolibri Global Energy Inc (TSX: KEI )

4.380 -0.060 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 10, 2024 4.330 4.400 4.330 4.380 5,429 -0.06(-1.35%)
May 09, 2024 4.510 4.510 4.250 4.440 4,975 -0.05(-1.11%)
May 08, 2024 4.430 4.500 4.420 4.490 1,800 +0.04(+0.90%)
May 07, 2024 4.240 4.450 4.240 4.450 512 -0.06(-1.33%)
May 06, 2024 4.530 4.530 4.500 4.510 700 +0.01(+0.22%)
May 03, 2024 4.250 4.500 4.250 4.500 1,410 +0.15(+3.45%)
May 02, 2024 4.290 4.360 4.250 4.350 5,402 +0.04(+0.93%)
May 01, 2024 4.360 4.360 4.300 4.310 1,103 -0.08(-1.82%)
Apr 30, 2024 4.330 4.390 4.330 4.390 718 +0.05(+1.15%)
Apr 29, 2024 4.300 4.340 4.240 4.340 5,400 +0.03(+0.70%)
Apr 26, 2024 4.290 4.340 4.290 4.310 1,006 +0.02(+0.47%)
Apr 25, 2024 4.350 4.350 4.280 4.290 4,350 -0.07(-1.61%)
Apr 24, 2024 4.380 4.410 4.260 4.360 47,410 -0.01(-0.23%)
Apr 23, 2024 4.370 4.370 4.370 4.370 100 -0.01(-0.23%)
Apr 22, 2024 4.390 4.400 4.310 4.380 2,156 -0.02(-0.45%)
Apr 19, 2024 4.230 4.400 4.230 4.400 3,691 +0.02(+0.46%)
Apr 18, 2024 4.430 4.430 4.380 4.380 2,490 -0.04(-0.90%)
Apr 17, 2024 4.520 4.550 4.410 4.420 3,597 -0.19(-4.12%)
Apr 16, 2024 4.690 4.690 4.610 4.610 1,000 +0.16(+3.60%)
Apr 15, 2024 4.540 4.540 4.410 4.450 2,300 -0.11(-2.41%)
Apr 12, 2024 4.610 4.740 4.560 4.560 6,132 +0.01(+0.22%)
Apr 11, 2024 4.620 4.620 4.550 4.550 2,600 -0.11(-2.36%)
Apr 10, 2024 4.700 4.710 4.630 4.660 3,099 -0.03(-0.64%)
Apr 09, 2024 4.770 4.780 4.690 4.690 2,159 -0.09(-1.88%)
Apr 08, 2024 4.610 4.850 4.610 4.780 13,239 +0.18(+3.91%)
Apr 05, 2024 4.310 4.660 4.300 4.600 17,401 +0.33(+7.73%)
Apr 04, 2024 4.270 4.320 4.220 4.270 6,240 -0.03(-0.70%)
Apr 03, 2024 4.350 4.350 3.910 4.300 18,039 +0.01(+0.23%)
Apr 02, 2024 4.210 4.380 4.140 4.290 20,782 +0.14(+3.37%)
Apr 01, 2024 4.180 4.260 4.150 4.150 8,987 -0.07(-1.66%)
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%)
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.