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)

3.780 +0.100 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 3.900 3.970 3.840 3.900 112,013 -0.13(-3.23%)
Jan 30, 2026 3.980 4.040 3.865 4.030 160,126 +0.04(+1.00%)
Jan 29, 2026 3.890 4.015 3.830 3.990 99,697 +0.15(+3.91%)
Jan 28, 2026 3.990 3.990 3.740 3.840 133,033 -0.13(-3.27%)
Jan 27, 2026 3.990 3.990 3.852 3.970 68,596 -0.02(-0.50%)
Jan 26, 2026 3.950 4.040 3.860 3.990 54,817 +0.08(+2.05%)
Jan 23, 2026 3.860 4.000 3.860 3.910 89,112 +0.08(+2.09%)
Jan 22, 2026 3.870 3.890 3.775 3.830 73,878 -0.03(-0.78%)
Jan 21, 2026 3.700 3.900 3.670 3.860 86,093 +0.20(+5.46%)
Jan 20, 2026 3.630 3.840 3.630 3.660 96,333 +0.04(+1.10%)
Jan 16, 2026 3.610 3.668 3.555 3.620 80,094 +0.03(+0.84%)
Jan 15, 2026 3.700 3.700 3.500 3.590 52,091 -0.12(-3.23%)
Jan 14, 2026 3.590 3.745 3.580 3.710 150,397 +0.16(+4.51%)
Jan 13, 2026 3.440 3.590 3.425 3.550 117,979 +0.12(+3.50%)
Jan 12, 2026 3.380 3.480 3.370 3.430 61,436 +0.05(+1.48%)
Jan 09, 2026 3.450 3.560 3.370 3.380 137,473 -0.08(-2.31%)
Jan 08, 2026 3.430 3.490 3.350 3.460 140,990 +0.03(+0.87%)
Jan 07, 2026 3.590 3.590 3.425 3.430 113,868 -0.16(-4.46%)
Jan 06, 2026 3.760 3.765 3.570 3.590 110,204 -0.17(-4.52%)
Jan 05, 2026 3.900 3.900 3.720 3.760 173,510 -0.16(-4.08%)
Jan 02, 2026 3.930 3.980 3.890 3.920 72,292 -0.01(-0.25%)
Dec 31, 2025 4.000 4.005 3.900 3.930 47,038 -0.11(-2.72%)
Dec 30, 2025 4.040 4.090 4.025 4.040 27,017 +0.03(+0.75%)
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 36,430 -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%)
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.