Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kolibri Global Energy Inc (TSX: KEI )

4.420 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, May 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 (%)
May 31, 2023 4.750 4.820 4.650 4.820 11,510 +0.06(+1.26%)
May 30, 2023 4.860 4.860 4.750 4.760 14,805 -0.08(-1.65%)
May 29, 2023 4.790 4.850 4.760 4.840 2,400 +0.06(+1.26%)
May 26, 2023 4.770 4.830 4.770 4.780 2,950 -0.01(-0.21%)
May 25, 2023 4.710 4.830 4.700 4.790 7,720 -0.09(-1.84%)
May 24, 2023 4.830 4.940 4.820 4.880 7,625 -0.05(-1.01%)
May 23, 2023 4.960 4.960 4.900 4.930 1,850 -0.04(-0.80%)
May 19, 2023 4.970 0 -0.09(-1.78%)
May 18, 2023 4.920 5.210 4.920 5.060 15,147 -0.18(-3.44%)
May 17, 2023 4.810 5.250 4.810 5.240 42,762 +0.46(+9.62%)
May 16, 2023 4.790 4.840 4.640 4.780 17,631 +0.03(+0.63%)
May 15, 2023 4.530 4.780 4.460 4.750 21,742 +0.29(+6.50%)
May 12, 2023 4.500 4.880 4.420 4.460 67,370 -0.03(-0.67%)
May 11, 2023 4.740 4.740 4.300 4.490 24,847 +0.10(+2.28%)
May 10, 2023 4.540 4.540 4.270 4.390 58,666 -0.13(-2.88%)
May 09, 2023 4.820 4.820 4.480 4.520 20,164 -0.22(-4.64%)
May 08, 2023 4.800 4.800 4.600 4.740 21,228 -0.04(-0.84%)
May 05, 2023 4.770 5.150 4.670 4.780 83,102 +0.11(+2.36%)
May 04, 2023 4.380 4.820 4.370 4.670 64,990 +0.21(+4.71%)
May 03, 2023 4.530 4.650 4.400 4.460 21,800 -0.22(-4.70%)
May 02, 2023 4.640 4.710 4.500 4.680 37,289 -0.25(-5.07%)
May 01, 2023 4.930 4.930 4.620 4.930 27,726 +0.05(+1.02%)
Apr 28, 2023 4.960 4.960 4.770 4.880 10,950 +0.07(+1.46%)
Apr 27, 2023 4.870 5.050 4.710 4.810 40,131 -0.04(-0.82%)
Apr 26, 2023 5.000 5.340 4.850 4.850 22,500 -0.18(-3.58%)
Apr 25, 2023 5.250 5.250 4.980 5.030 85,369 -0.22(-4.19%)
Apr 24, 2023 5.170 5.260 5.110 5.250 19,062 +0.08(+1.55%)
Apr 21, 2023 5.260 5.260 5.150 5.170 18,260 -0.23(-4.26%)
Apr 20, 2023 5.400 5.430 5.280 5.400 16,820 +0.00(+0.00%)
Apr 19, 2023 5.350 5.450 5.310 5.400 10,530 +0.03(+0.56%)
Apr 18, 2023 5.350 5.430 5.350 5.370 25,985 +0.02(+0.37%)
Apr 17, 2023 5.400 5.420 5.350 5.350 4,388 -0.11(-2.01%)
Apr 14, 2023 5.350 5.460 5.310 5.460 14,430 +0.11(+2.06%)
Apr 13, 2023 5.230 5.600 5.230 5.350 36,566 -0.03(-0.56%)
Apr 12, 2023 5.260 5.530 5.150 5.380 19,294 +0.15(+2.87%)
Apr 11, 2023 5.130 5.260 5.130 5.230 46,723 +0.01(+0.19%)
Apr 10, 2023 5.040 5.330 5.030 5.220 37,377 +0.11(+2.15%)
Apr 06, 2023 5.110 0 -0.16(-3.04%)
Apr 05, 2023 5.390 5.390 5.000 5.270 112,836 -0.15(-2.77%)
Apr 04, 2023 5.510 5.510 5.390 5.420 32,599 -0.13(-2.34%)
Apr 03, 2023 5.700 5.770 5.460 5.550 44,748 -0.02(-0.36%)
Mar 31, 2023 5.780 5.780 5.540 5.570 11,450 -0.07(-1.24%)
Mar 30, 2023 5.640 5.730 5.470 5.640 33,361 +0.05(+0.89%)
Mar 29, 2023 5.680 5.700 5.550 5.590 4,721 -0.06(-1.06%)
Mar 28, 2023 5.590 5.650 5.480 5.650 16,218 +0.16(+2.91%)
Mar 27, 2023 5.210 5.490 5.180 5.490 12,851 +0.20(+3.78%)
Mar 24, 2023 5.130 5.340 5.020 5.290 15,100 +0.03(+0.57%)
Mar 23, 2023 5.510 5.570 5.200 5.260 99,111 -0.24(-4.36%)
Mar 22, 2023 5.550 5.590 5.500 5.500 51,294 -0.15(-2.65%)
Mar 21, 2023 5.460 5.720 5.460 5.650 37,466 +0.24(+4.44%)
Mar 20, 2023 5.480 5.510 5.290 5.410 21,399 -0.18(-3.22%)
Mar 17, 2023 5.580 5.590 5.210 5.590 63,851 +0.00(+0.00%)
Mar 16, 2023 5.490 5.660 5.310 5.590 92,626 +0.24(+4.49%)
Mar 15, 2023 5.130 5.520 4.990 5.350 135,214 -0.15(-2.73%)
Mar 14, 2023 5.430 5.620 5.410 5.500 37,354 -0.03(-0.54%)
Mar 13, 2023 5.240 5.780 5.230 5.530 107,894 +0.03(+0.55%)
Mar 10, 2023 5.730 5.740 5.400 5.500 85,200 -0.24(-4.18%)
Mar 09, 2023 6.070 6.070 5.680 5.740 60,723 +0.05(+0.88%)
Mar 08, 2023 5.850 5.850 5.550 5.690 40,483 -0.16(-2.74%)
Mar 07, 2023 6.350 6.350 5.750 5.850 51,000 -0.53(-8.31%)
Mar 06, 2023 6.780 6.920 6.240 6.380 58,423 -0.37(-5.48%)
Mar 03, 2023 5.960 6.890 5.880 6.750 90,877 +0.88(+14.99%)
Mar 02, 2023 5.930 5.990 5.770 5.870 32,251 -0.11(-1.84%)
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.