ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.010 -0.190 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 4.200 4.200 4.000 4.010 52,231 -0.19(-4.52%)
Dec 26, 2025 4.120 4.210 4.070 4.200 112,375 +0.09(+2.19%)
Dec 24, 2025 3.970 4.200 3.970 4.110 101,748 +0.15(+3.79%)
Dec 23, 2025 3.700 3.990 3.700 3.960 62,022 +0.26(+7.03%)
Dec 22, 2025 3.830 3.870 3.690 3.700 125,272 -0.10(-2.63%)
Dec 19, 2025 3.790 3.880 3.740 3.800 133,774 +0.01(+0.26%)
Dec 18, 2025 3.910 3.955 3.790 3.790 143,131 -0.14(-3.56%)
Dec 17, 2025 3.940 3.941 3.745 3.930 163,347 -0.02(-0.51%)
Dec 16, 2025 4.000 4.030 3.920 3.950 83,816 -0.06(-1.50%)
Dec 15, 2025 4.040 4.055 3.940 4.010 68,288 -0.06(-1.47%)
Dec 12, 2025 4.080 4.155 3.990 4.070 144,887 +0.02(+0.49%)
Dec 11, 2025 4.010 4.090 3.960 4.050 74,613 -0.01(-0.25%)
Dec 10, 2025 4.000 4.080 3.950 4.060 66,183 +0.05(+1.25%)
Dec 09, 2025 3.930 4.040 3.900 4.010 43,534 +0.06(+1.52%)
Dec 08, 2025 4.030 4.050 3.920 3.950 47,330 -0.07(-1.74%)
Dec 05, 2025 4.080 4.270 4.009 4.020 124,533 -0.05(-1.11%)
Dec 04, 2025 4.100 4.100 4.010 4.065 85,597 -0.02(-0.61%)
Dec 03, 2025 3.990 4.110 3.942 4.090 83,364 +0.10(+2.51%)
Dec 02, 2025 4.050 4.050 3.970 3.990 34,733 -0.03(-0.75%)
Dec 01, 2025 4.000 4.070 3.940 4.020 35,546 +0.00(+0.00%)
Nov 28, 2025 4.000 4.105 4.000 4.020 46,458 -0.03(-0.74%)
Nov 26, 2025 3.870 4.080 3.830 4.050 90,242 +0.15(+3.85%)
Nov 25, 2025 3.860 3.900 3.710 3.900 85,270 +0.05(+1.30%)
Nov 24, 2025 3.910 3.935 3.850 3.850 36,011 -0.08(-2.04%)
Nov 21, 2025 3.870 4.035 3.870 3.930 92,533 +0.04(+1.03%)
Nov 20, 2025 4.000 4.065 3.890 3.890 60,353 -0.12(-2.99%)
Nov 19, 2025 4.090 4.090 4.010 4.010 47,502 -0.16(-3.84%)
Nov 18, 2025 4.055 4.245 4.030 4.170 137,083 +0.03(+0.72%)
Nov 17, 2025 3.990 4.220 3.990 4.140 53,333 +0.13(+3.24%)
Nov 14, 2025 3.870 4.100 3.870 4.010 83,055 +0.04(+1.01%)
Nov 13, 2025 3.990 4.030 3.920 3.970 60,558 -0.04(-1.00%)
Nov 12, 2025 4.120 4.120 3.870 4.010 127,464 -0.18(-4.30%)
Nov 11, 2025 4.260 4.260 4.160 4.190 95,990 -0.04(-0.95%)
Nov 10, 2025 4.180 4.280 4.170 4.230 70,277 +0.10(+2.42%)
Nov 07, 2025 4.080 4.150 4.025 4.130 75,587 +0.03(+0.73%)
Nov 06, 2025 4.170 4.212 4.080 4.100 110,601 -0.08(-1.91%)
Nov 05, 2025 4.160 4.250 4.130 4.180 51,522 +0.00(+0.00%)
Nov 04, 2025 4.150 4.240 4.110 4.180 82,698 -0.06(-1.42%)
Nov 03, 2025 4.340 4.360 4.230 4.240 69,272 -0.13(-2.97%)
Oct 31, 2025 4.380 4.460 4.290 4.370 90,567 +0.02(+0.46%)
Oct 30, 2025 4.340 4.405 4.255 4.350 40,117 -0.05(-1.14%)
Oct 29, 2025 4.360 4.560 4.310 4.400 92,731 +0.09(+2.09%)
Oct 28, 2025 4.400 4.490 4.310 4.310 57,757 -0.11(-2.49%)
Oct 27, 2025 4.610 4.610 4.420 4.420 53,117 -0.19(-4.12%)
Oct 24, 2025 4.560 4.800 4.560 4.610 53,150 +0.08(+1.77%)
Oct 23, 2025 4.400 4.540 4.400 4.530 28,177 +0.13(+2.95%)
Oct 22, 2025 4.500 4.570 4.290 4.400 46,890 -0.05(-1.12%)
Oct 21, 2025 4.500 4.520 4.410 4.450 63,854 -0.06(-1.33%)
Oct 20, 2025 4.760 4.920 4.490 4.510 91,277 -0.35(-7.20%)
Oct 17, 2025 4.950 4.990 4.830 4.860 61,786 -0.11(-2.21%)
Oct 16, 2025 5.150 5.215 4.930 4.970 66,461 -0.19(-3.68%)
Oct 15, 2025 5.130 5.190 5.110 5.160 41,361 +0.02(+0.39%)
Oct 14, 2025 5.110 5.260 5.110 5.140 52,228 -0.03(-0.58%)
Oct 13, 2025 5.210 5.352 5.130 5.170 40,475 -0.01(-0.19%)
Oct 10, 2025 5.410 5.435 5.170 5.180 97,668 -0.30(-5.47%)
Oct 09, 2025 5.590 5.665 5.450 5.480 47,441 -0.11(-1.97%)
Oct 08, 2025 5.650 5.700 5.470 5.590 128,744 -0.02(-0.36%)
Oct 07, 2025 5.400 5.640 5.270 5.610 141,835 +0.20(+3.70%)
Oct 06, 2025 5.470 5.690 5.150 5.410 224,889 -0.23(-4.08%)
Oct 03, 2025 5.500 5.730 5.500 5.640 45,640 +0.16(+2.92%)
Oct 02, 2025 5.500 5.520 5.360 5.480 94,179 -0.02(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.