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

Kolibri Global Energy Inc (TSX: KEI )

5.600 -0.050 (-0.88%)
Streaming Delayed Price Updated: 10:02 AM EST, Nov 25, 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 (%)
Nov 22, 2024 5.560 5.800 5.560 5.650 10,512 +0.13(+2.36%)
Nov 21, 2024 5.520 5.550 5.480 5.520 8,077 -0.04(-0.72%)
Nov 20, 2024 5.260 5.560 5.260 5.560 20,999 +0.37(+7.13%)
Nov 19, 2024 5.080 5.190 5.050 5.190 5,159 +0.13(+2.57%)
Nov 18, 2024 4.930 5.110 4.910 5.060 19,539 +0.15(+3.05%)
Nov 15, 2024 4.930 4.930 4.810 4.910 3,500 -0.04(-0.81%)
Nov 14, 2024 4.850 4.950 4.850 4.950 13,245 +0.11(+2.27%)
Nov 13, 2024 4.880 4.890 4.790 4.840 3,400 +0.04(+0.83%)
Nov 12, 2024 4.500 4.900 4.480 4.800 15,500 +0.30(+6.67%)
Nov 11, 2024 4.610 4.610 4.370 4.500 7,566 -0.14(-3.02%)
Nov 08, 2024 4.790 4.790 4.490 4.640 6,781 -0.01(-0.22%)
Nov 07, 2024 4.700 4.800 4.650 4.650 5,250 -0.01(-0.21%)
Nov 06, 2024 4.710 4.720 4.660 4.660 1,000 -0.03(-0.64%)
Nov 05, 2024 4.600 4.690 4.600 4.690 3,395 -0.06(-1.26%)
Nov 04, 2024 4.680 4.750 4.640 4.750 5,600 +0.07(+1.50%)
Nov 01, 2024 4.930 4.930 4.630 4.680 4,800 +0.06(+1.30%)
Oct 31, 2024 4.570 4.620 4.440 4.620 11,200 +0.05(+1.09%)
Oct 30, 2024 4.570 4.580 4.520 4.570 5,700 +0.07(+1.56%)
Oct 29, 2024 4.500 4.580 4.400 4.500 5,400 +0.03(+0.67%)
Oct 28, 2024 4.770 4.770 4.470 4.470 11,619 -0.35(-7.26%)
Oct 25, 2024 4.540 4.820 4.540 4.820 9,670 +0.29(+6.40%)
Oct 24, 2024 4.580 4.580 4.530 4.530 2,900 +0.01(+0.22%)
Oct 23, 2024 4.650 4.660 4.420 4.520 45,700 -0.16(-3.42%)
Oct 22, 2024 4.740 4.740 4.680 4.680 4,500 -0.07(-1.47%)
Oct 21, 2024 4.650 4.900 4.650 4.750 15,966 +0.05(+1.06%)
Oct 18, 2024 4.760 4.770 4.680 4.700 2,900 +0.04(+0.86%)
Oct 17, 2024 4.730 4.790 4.660 4.660 3,800 -0.05(-1.06%)
Oct 16, 2024 4.470 4.750 4.470 4.710 4,800 +0.18(+3.97%)
Oct 15, 2024 4.610 4.610 4.240 4.530 2,635 -0.19(-4.03%)
Oct 11, 2024 4.720 0 -0.01(-0.21%)
Oct 10, 2024 4.620 4.780 4.620 4.730 2,400 +0.13(+2.83%)
Oct 09, 2024 4.620 4.630 4.580 4.600 3,850 +0.00(+0.00%)
Oct 08, 2024 4.640 4.740 4.520 4.600 6,145 -0.03(-0.65%)
Oct 07, 2024 4.420 4.630 4.420 4.630 57,000 +0.19(+4.28%)
Oct 04, 2024 4.450 4.460 4.420 4.440 2,800 -0.01(-0.22%)
Oct 03, 2024 4.400 4.450 4.340 4.450 3,683 +0.07(+1.60%)
Oct 02, 2024 4.390 4.390 4.360 4.380 3,300 -0.05(-1.13%)
Oct 01, 2024 4.280 4.430 4.230 4.430 5,905 +0.13(+3.02%)
Sep 30, 2024 4.200 4.300 4.120 4.300 6,400 +0.05(+1.18%)
Sep 27, 2024 4.270 4.270 4.220 4.250 3,102 +0.05(+1.19%)
Sep 26, 2024 4.360 4.360 4.080 4.200 6,466 -0.17(-3.89%)
Sep 25, 2024 4.160 4.420 4.160 4.370 6,557 +0.14(+3.31%)
Sep 24, 2024 4.160 4.230 4.160 4.230 2,274 +0.12(+2.92%)
Sep 23, 2024 4.220 4.240 4.090 4.110 3,762 -0.14(-3.29%)
Sep 20, 2024 4.510 4.510 4.190 4.250 18,100 -0.26(-5.76%)
Sep 19, 2024 4.600 4.630 4.510 4.510 17,370 +0.01(+0.22%)
Sep 18, 2024 4.480 4.500 4.460 4.500 3,400 +0.03(+0.67%)
Sep 17, 2024 4.340 4.500 4.320 4.470 10,230 +0.13(+3.00%)
Sep 16, 2024 4.040 4.370 4.040 4.340 9,031 +0.13(+3.09%)
Sep 13, 2024 4.220 4.260 4.210 4.210 4,601 -0.02(-0.47%)
Sep 12, 2024 3.940 4.250 3.940 4.230 21,900 +0.20(+4.96%)
Sep 11, 2024 3.990 4.170 3.950 4.030 11,001 +0.02(+0.50%)
Sep 10, 2024 3.960 4.010 3.900 4.010 38,604 +0.02(+0.50%)
Sep 09, 2024 4.030 4.060 3.990 3.990 4,604 -0.07(-1.72%)
Sep 06, 2024 4.160 4.160 4.060 4.060 41,401 -0.10(-2.40%)
Sep 05, 2024 4.160 4.160 4.150 4.160 4,000 +0.00(+0.00%)
Sep 04, 2024 4.210 4.210 4.160 4.160 2,000 -0.04(-0.95%)
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.