Skip to main content

Kolibri Global Energy Inc. - Common stock (NQ: KGEI )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.990 4.250 3.990 4.050 15,364 +0.07(+1.76%)
Nov 21, 2024 3.940 3.980 3.821 3.980 6,508 +0.00(+0.00%)
Nov 20, 2024 3.760 4.000 3.760 3.980 43,104 +0.28(+7.57%)
Nov 19, 2024 3.620 3.700 3.590 3.700 63,673 +0.08(+2.21%)
Nov 18, 2024 3.470 3.630 3.470 3.620 22,711 +0.12(+3.28%)
Nov 15, 2024 3.340 3.520 3.340 3.505 8,184 -0.02(-0.57%)
Nov 14, 2024 3.430 3.525 3.430 3.525 24,980 +0.08(+2.47%)
Nov 13, 2024 3.510 3.590 3.440 3.440 9,238 -0.02(-0.58%)
Nov 12, 2024 3.690 3.690 3.280 3.460 39,066 +0.14(+4.22%)
Nov 11, 2024 2.910 3.400 2.910 3.320 9,289 -0.02(-0.60%)
Nov 08, 2024 3.650 3.650 3.340 3.340 4,350 -0.01(-0.30%)
Nov 07, 2024 2.910 3.600 2.910 3.350 11,457 -0.02(-0.59%)
Nov 05, 2024 3.370 248 -0.02(-0.74%)
Nov 04, 2024 3.390 3.400 3.380 3.395 10,228 +0.04(+1.19%)
Nov 01, 2024 3.280 3.371 3.280 3.355 8,979 +0.10(+3.23%)
Oct 31, 2024 3.124 3.320 3.124 3.250 10,865 -0.03(-0.91%)
Oct 30, 2024 3.290 3.290 3.280 3.280 1,028 +0.02(+0.61%)
Oct 29, 2024 3.280 3.280 3.200 3.260 1,941 +0.02(+0.62%)
Oct 28, 2024 3.270 3.270 3.240 3.240 2,861 -0.24(-6.90%)
Oct 25, 2024 3.407 3.490 3.334 3.480 21,534 +0.28(+8.75%)
Oct 24, 2024 3.310 3.310 3.200 3.200 638 -0.02(-0.62%)
Oct 23, 2024 3.220 3.220 3.220 3.220 460 -0.22(-6.40%)
Oct 22, 2024 3.440 3.440 3.440 3.440 430 -0.02(-0.58%)
Oct 21, 2024 3.430 3.530 3.400 3.460 5,544 +0.02(+0.58%)
Oct 18, 2024 3.390 3.460 3.390 3.440 4,455 +0.06(+1.78%)
Oct 17, 2024 3.480 3.500 3.380 3.380 17,233 -0.08(-2.31%)
Oct 16, 2024 3.202 3.530 3.202 3.460 3,115 +0.22(+6.79%)
Oct 15, 2024 3.250 3.300 3.240 3.240 3,133 -0.23(-6.63%)
Oct 14, 2024 3.200 3.470 3.200 3.470 2,289 +0.00(+0.00%)
Oct 11, 2024 3.530 3.550 3.410 3.470 6,587 +0.03(+0.87%)
Oct 10, 2024 3.400 3.466 3.400 3.440 6,868 +0.04(+1.18%)
Oct 09, 2024 3.400 3.400 3.400 3.400 288 +0.01(+0.29%)
Oct 08, 2024 3.440 3.480 3.320 3.390 16,673 -0.06(-1.74%)
Oct 07, 2024 3.330 3.450 3.320 3.450 33,501 +0.30(+9.52%)
Oct 04, 2024 3.260 3.260 3.150 3.150 3,562 -0.12(-3.67%)
Oct 03, 2024 3.250 3.330 3.150 3.270 9,108 +0.02(+0.62%)
Oct 02, 2024 3.270 3.270 3.240 3.250 4,316 -0.02(-0.61%)
Oct 01, 2024 3.080 3.270 3.080 3.270 4,276 +0.07(+2.19%)
Sep 30, 2024 3.070 3.200 3.070 3.200 6,169 +0.05(+1.59%)
Sep 27, 2024 3.100 3.178 3.100 3.150 5,367 +0.00(+0.00%)
Sep 26, 2024 3.094 3.150 3.094 3.150 2,263 -0.10(-3.08%)
Sep 25, 2024 3.130 3.327 3.080 3.250 8,961 +0.06(+1.88%)
Sep 24, 2024 3.190 3.190 3.190 3.190 568 +0.15(+4.93%)
Sep 23, 2024 3.100 3.160 3.040 3.040 3,813 -0.23(-7.03%)
Sep 20, 2024 3.270 3.280 3.120 3.270 4,547 -0.08(-2.53%)
Sep 19, 2024 3.310 3.470 3.310 3.355 24,054 +0.10(+2.91%)
Sep 18, 2024 3.230 3.315 3.170 3.260 3,097 +0.09(+2.81%)
Sep 17, 2024 3.120 3.185 3.090 3.171 4,494 -0.04(-1.22%)
Sep 16, 2024 3.095 3.297 3.065 3.210 30,078 +0.13(+4.22%)
Sep 13, 2024 3.125 3.125 3.047 3.080 8,240 -0.02(-0.65%)
Sep 12, 2024 2.950 3.100 2.950 3.100 7,601 +0.15(+5.08%)
Sep 11, 2024 2.960 3.010 2.870 2.950 4,208 +0.04(+1.37%)
Sep 10, 2024 2.945 2.945 2.850 2.910 8,277 -0.07(-2.35%)
Sep 09, 2024 2.974 2.980 2.974 2.980 1,587 -0.03(-1.00%)
Sep 06, 2024 3.010 3.010 3.010 3.010 1,364 -0.07(-2.11%)
Sep 05, 2024 3.090 3.090 3.040 3.075 1,883 -0.01(-0.49%)
Sep 04, 2024 3.080 3.090 3.055 3.090 1,484 +0.00(+0.00%)
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.