• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Kolibri Global Energy Inc (TSX: KEI )

    4.330 +0.020 (+0.46%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
    Aug 23, 2024 4.320 4.330 4.300 4.330 428 +0.02(+0.46%)
    Aug 22, 2024 4.290 4.320 4.290 4.310 1,877 +0.03(+0.70%)
    Aug 21, 2024 4.240 4.280 4.240 4.280 700 +0.04(+0.94%)
    Aug 20, 2024 4.220 4.240 4.200 4.240 1,000 +0.02(+0.47%)
    Aug 19, 2024 4.390 4.390 4.130 4.220 12,501 -0.19(-4.31%)
    Aug 16, 2024 4.440 4.440 4.410 4.410 400 -0.02(-0.45%)
    Aug 15, 2024 4.470 4.470 4.430 4.430 2,800 -0.04(-0.89%)
    Aug 14, 2024 4.430 4.540 4.350 4.470 16,667 +0.01(+0.22%)
    Aug 13, 2024 4.440 4.460 4.410 4.460 1,400 +0.01(+0.22%)
    Aug 12, 2024 4.350 4.450 4.350 4.450 2,969 +0.11(+2.53%)
    Aug 09, 2024 4.340 4.350 4.270 4.340 2,507 -0.01(-0.23%)
    Aug 08, 2024 4.320 4.380 4.310 4.350 7,600 +0.02(+0.46%)
    Aug 07, 2024 4.310 4.390 4.290 4.330 11,001 +0.03(+0.70%)
    Aug 06, 2024 4.140 4.300 4.040 4.300 28,755 -0.11(-2.49%)
    Aug 02, 2024 4.410 0 +0.07(+1.61%)
    Aug 01, 2024 4.410 4.420 4.300 4.340 5,508 -0.08(-1.81%)
    Jul 31, 2024 4.400 4.420 4.300 4.420 8,903 +0.02(+0.45%)
    Jul 30, 2024 4.410 4.460 4.370 4.400 10,250 -0.10(-2.22%)
    Jul 29, 2024 4.450 4.610 4.330 4.500 15,002 -0.23(-4.86%)
    Jul 26, 2024 4.760 4.760 4.690 4.730 1,700 -0.04(-0.84%)
    Jul 25, 2024 4.800 4.800 4.690 4.770 3,715 -0.06(-1.24%)
    Jul 24, 2024 4.890 4.890 4.830 4.830 1,000 -0.03(-0.62%)
    Jul 23, 2024 4.810 4.860 4.780 4.860 3,526 +0.06(+1.25%)
    Jul 22, 2024 4.800 4.810 4.770 4.800 2,600 +0.02(+0.42%)
    Jul 19, 2024 4.720 4.830 4.710 4.780 7,250 +0.06(+1.27%)
    Jul 18, 2024 4.700 4.720 4.700 4.720 1,300 +0.02(+0.43%)
    Jul 17, 2024 4.730 4.750 4.700 4.700 21,907 +0.00(+0.00%)
    Jul 16, 2024 4.660 4.730 4.640 4.700 5,950 +0.03(+0.64%)
    Jul 15, 2024 4.680 4.700 4.670 4.670 1,600 -0.02(-0.43%)
    Jul 12, 2024 4.720 4.770 4.630 4.690 13,100 +0.03(+0.64%)
    Jul 11, 2024 4.450 4.930 4.450 4.660 22,522 +0.18(+4.02%)
    Jul 10, 2024 4.580 4.580 4.480 4.480 2,556 -0.11(-2.40%)
    Jul 09, 2024 4.770 4.790 4.500 4.590 24,276 -0.17(-3.57%)
    Jul 08, 2024 4.780 4.820 4.760 4.760 7,862 -0.01(-0.21%)
    Jul 05, 2024 4.850 4.860 4.750 4.770 11,070 -0.06(-1.24%)
    Jul 04, 2024 4.830 4.830 4.800 4.830 900 +0.04(+0.84%)
    Jul 03, 2024 4.590 4.810 4.590 4.790 4,394 +0.00(+0.00%)
    Jul 02, 2024 4.850 4.850 4.660 4.790 17,785 -0.06(-1.24%)
    Jun 28, 2024 4.850 0 +0.09(+1.89%)
    Jun 27, 2024 4.800 4.800 4.730 4.760 5,901 -0.05(-1.04%)
    Jun 26, 2024 4.810 4.820 4.770 4.810 2,377 -0.04(-0.82%)
    Jun 25, 2024 4.720 4.850 4.680 4.850 17,203 +0.12(+2.54%)
    Jun 24, 2024 4.720 4.730 4.670 4.730 1,644 +0.00(+0.00%)
    Jun 21, 2024 4.610 4.730 4.610 4.730 13,085 +0.13(+2.83%)
    Jun 20, 2024 4.660 4.660 4.570 4.600 7,296 -0.07(-1.50%)
    Jun 19, 2024 4.720 4.720 4.610 4.670 2,600 +0.07(+1.52%)
    Jun 18, 2024 4.560 4.740 4.550 4.600 8,096 +0.05(+1.10%)
    Jun 17, 2024 4.550 4.560 4.450 4.550 9,660 +0.01(+0.22%)
    Jun 14, 2024 4.630 4.630 4.540 4.540 3,817 -0.12(-2.58%)
    Jun 13, 2024 4.740 4.820 4.550 4.660 24,767 -0.13(-2.71%)
    Jun 12, 2024 4.800 4.830 4.760 4.790 17,685 +0.02(+0.42%)
    Jun 11, 2024 4.800 4.830 4.770 4.770 8,928 -0.04(-0.83%)
    Jun 10, 2024 4.840 4.840 4.700 4.810 21,100 -0.06(-1.23%)
    Jun 07, 2024 4.700 4.870 4.640 4.870 15,500 +0.17(+3.62%)
    Jun 06, 2024 4.910 4.980 4.670 4.700 52,003 -0.22(-4.47%)
    Jun 05, 2024 4.790 4.920 4.740 4.920 21,775 +0.21(+4.46%)
    Jun 04, 2024 4.770 4.770 4.450 4.710 60,555 -0.06(-1.26%)
    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.