Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kolibri Global Energy Inc (TSX: KEI ) 4.500 UNCHANGED Streaming Delayed Price Updated: 3:53 PM EST, Nov 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.
