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)

5.290 +0.210 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 5.350 5.550 5.250 5.290 162,233 +0.21(+4.13%)
Apr 01, 2026 5.460 5.460 5.010 5.080 230,400 -0.41(-7.47%)
Mar 31, 2026 5.740 5.800 5.290 5.490 235,029 -0.23(-4.02%)
Mar 30, 2026 5.930 6.070 5.620 5.720 258,747 -0.16(-2.72%)
Mar 27, 2026 5.600 5.930 5.575 5.880 231,619 +0.26(+4.63%)
Mar 26, 2026 5.450 5.710 5.425 5.620 116,921 +0.16(+2.93%)
Mar 25, 2026 5.510 5.590 5.390 5.460 135,497 -0.11(-1.97%)
Mar 24, 2026 5.000 5.600 5.000 5.570 243,622 +0.55(+10.96%)
Mar 23, 2026 5.000 5.040 4.710 5.020 316,316 -0.01(-0.20%)
Mar 20, 2026 4.770 5.120 4.770 5.030 298,170 +0.28(+5.89%)
Mar 19, 2026 4.480 4.990 4.480 4.750 250,505 -0.21(-4.23%)
Mar 18, 2026 4.680 4.990 4.680 4.960 129,988 +0.25(+5.31%)
Mar 17, 2026 4.710 4.930 4.650 4.710 304,590 +0.01(+0.21%)
Mar 16, 2026 4.840 4.840 4.590 4.700 245,695 -0.12(-2.59%)
Mar 13, 2026 5.060 5.060 4.750 4.825 172,038 -0.25(-4.83%)
Mar 12, 2026 5.000 5.140 4.900 5.070 209,359 +0.11(+2.22%)
Mar 11, 2026 4.610 4.970 4.610 4.960 107,351 +0.28(+5.98%)
Mar 10, 2026 4.760 4.800 4.540 4.680 318,556 -0.13(-2.70%)
Mar 09, 2026 4.740 4.920 4.650 4.810 335,119 +0.18(+3.89%)
Mar 06, 2026 4.700 4.815 4.530 4.630 243,365 -0.04(-0.86%)
Mar 05, 2026 4.670 4.750 4.470 4.670 346,733 +0.07(+1.52%)
Mar 04, 2026 4.300 4.615 3.980 4.600 518,059 +0.30(+6.98%)
Mar 03, 2026 4.150 4.380 4.005 4.300 299,085 +0.29(+7.23%)
Mar 02, 2026 4.150 4.150 3.882 4.010 241,086 +0.19(+4.97%)
Feb 27, 2026 3.912 3.920 3.715 3.820 105,380 +0.03(+0.79%)
Feb 26, 2026 3.860 3.900 3.730 3.790 71,891 -0.09(-2.32%)
Feb 25, 2026 4.000 4.000 3.810 3.880 88,463 -0.12(-3.00%)
Feb 24, 2026 4.060 4.060 3.885 4.000 93,763 -0.04(-0.99%)
Feb 23, 2026 3.980 4.080 3.830 4.040 293,432 +0.10(+2.54%)
Feb 20, 2026 3.970 4.000 3.800 3.940 161,960 -0.01(-0.25%)
Feb 19, 2026 3.920 4.110 3.860 3.950 160,176 +0.06(+1.54%)
Feb 18, 2026 3.850 3.930 3.685 3.890 146,998 +0.10(+2.64%)
Feb 17, 2026 3.800 3.820 3.570 3.790 189,157 +0.01(+0.26%)
Feb 13, 2026 3.685 3.804 3.675 3.780 47,594 +0.10(+2.72%)
Feb 12, 2026 3.840 3.880 3.625 3.680 127,932 -0.14(-3.66%)
Feb 11, 2026 3.750 3.840 3.715 3.820 183,777 +0.15(+4.09%)
Feb 10, 2026 3.850 3.850 3.625 3.670 251,603 -0.18(-4.68%)
Feb 09, 2026 3.880 3.900 3.825 3.850 73,111 +0.00(+0.00%)
Feb 06, 2026 3.830 3.980 3.820 3.850 114,404 +0.07(+1.85%)
Feb 05, 2026 3.920 3.930 3.760 3.780 75,381 -0.14(-3.57%)
Feb 04, 2026 3.950 3.970 3.890 3.920 112,960 +0.03(+0.77%)
Feb 03, 2026 3.890 4.025 3.820 3.890 86,646 -0.01(-0.26%)
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.