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

Kolibri Global Energy Inc. - Common stock (NQ:KGEI)

7.165 +0.265 (+3.84%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 22, 2025 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 (%)
Apr 21, 2025 7.140 7.305 6.810 6.900 82,962 -0.31(-4.30%)
Apr 17, 2025 7.300 7.475 7.110 7.210 75,485 +0.01(+0.14%)
Apr 16, 2025 6.750 7.297 6.750 7.200 73,390 +0.31(+4.50%)
Apr 15, 2025 6.770 7.125 6.770 6.890 64,802 +0.18(+2.68%)
Apr 14, 2025 6.760 7.010 6.560 6.710 145,028 -0.22(-3.17%)
Apr 11, 2025 6.790 7.000 6.505 6.930 119,542 +0.06(+0.87%)
Apr 10, 2025 7.050 7.050 6.650 6.870 49,095 -0.10(-1.43%)
Apr 09, 2025 6.350 7.100 6.350 6.970 66,947 +0.46(+7.07%)
Apr 08, 2025 7.050 7.175 6.400 6.510 79,192 -0.23(-3.41%)
Apr 07, 2025 6.560 7.120 6.220 6.740 123,559 -0.25(-3.58%)
Apr 04, 2025 7.900 7.900 6.930 6.990 129,679 -0.95(-11.97%)
Apr 03, 2025 8.240 8.530 7.620 7.940 120,655 -0.64(-7.46%)
Apr 02, 2025 8.850 9.310 8.520 8.580 124,021 -0.27(-3.05%)
Apr 01, 2025 8.420 8.910 8.130 8.850 148,186 +0.46(+5.48%)
Mar 31, 2025 8.330 8.710 8.055 8.390 152,858 +0.06(+0.72%)
Mar 28, 2025 8.240 8.330 7.810 8.330 128,502 +0.17(+2.08%)
Mar 27, 2025 7.900 8.620 7.630 8.160 176,903 +0.29(+3.68%)
Mar 26, 2025 7.490 7.880 6.570 7.870 223,302 +0.63(+8.70%)
Mar 25, 2025 7.330 7.330 7.110 7.240 82,162 -0.05(-0.69%)
Mar 24, 2025 7.270 7.350 7.080 7.290 75,596 +0.05(+0.69%)
Mar 21, 2025 7.370 7.370 7.060 7.240 109,834 -0.15(-2.03%)
Mar 20, 2025 7.610 7.620 7.240 7.390 86,555 -0.18(-2.38%)
Mar 19, 2025 7.340 7.700 7.220 7.570 65,186 +0.19(+2.57%)
Mar 18, 2025 8.330 8.330 7.360 7.380 108,509 -0.84(-10.22%)
Mar 17, 2025 8.100 8.360 7.850 8.220 126,807 +0.60(+7.87%)
Mar 14, 2025 7.560 7.670 7.312 7.620 90,988 +0.25(+3.39%)
Mar 13, 2025 7.990 7.990 7.300 7.370 89,597 -0.61(-7.64%)
Mar 12, 2025 7.960 8.100 7.660 7.980 69,925 +0.12(+1.53%)
Mar 11, 2025 7.430 7.915 7.370 7.860 94,268 +0.50(+6.79%)
Mar 10, 2025 7.860 7.860 7.355 7.360 160,265 -0.53(-6.72%)
Mar 07, 2025 7.710 8.130 7.660 7.890 80,632 +0.20(+2.60%)
Mar 06, 2025 7.790 7.830 7.360 7.690 187,674 -0.07(-0.90%)
Mar 05, 2025 8.900 9.000 7.730 7.760 328,157 -0.64(-7.62%)
Mar 04, 2025 7.130 8.530 7.070 8.400 815,610 +0.83(+10.96%)
Mar 03, 2025 7.280 7.990 7.010 7.570 222,171 -0.03(-0.39%)
Feb 28, 2025 7.280 7.610 7.080 7.600 82,845 +0.12(+1.60%)
Feb 27, 2025 7.650 7.765 7.450 7.480 64,777 +0.00(+0.00%)
Feb 26, 2025 7.850 7.850 7.300 7.480 141,932 -0.47(-5.91%)
Feb 25, 2025 8.580 8.580 7.800 7.950 209,520 -0.56(-6.58%)
Feb 24, 2025 9.090 9.200 8.350 8.510 231,367 +0.19(+2.28%)
Feb 21, 2025 8.750 8.750 8.060 8.320 121,832 -0.16(-1.89%)
Feb 20, 2025 9.750 9.750 8.300 8.480 259,271 -0.75(-8.13%)
Feb 19, 2025 9.690 9.760 9.090 9.230 340,642 -0.34(-3.55%)
Feb 18, 2025 8.610 9.890 8.490 9.570 361,822 +1.02(+11.93%)
Feb 14, 2025 8.320 8.590 8.220 8.550 109,144 +0.08(+0.94%)
Feb 13, 2025 8.380 8.610 8.311 8.470 140,425 +0.06(+0.71%)
Feb 12, 2025 7.890 8.770 7.810 8.410 211,137 +0.49(+6.19%)
Feb 11, 2025 7.600 7.990 7.600 7.920 73,520 +0.26(+3.39%)
Feb 10, 2025 7.900 7.900 7.480 7.660 121,486 -0.18(-2.30%)
Feb 07, 2025 7.990 8.130 7.765 7.840 103,174 -0.16(-2.00%)
Feb 06, 2025 7.540 8.070 7.540 8.000 124,284 +0.46(+6.10%)
Feb 05, 2025 7.260 7.770 7.000 7.540 112,492 +0.03(+0.40%)
Feb 04, 2025 7.630 7.905 7.440 7.510 182,407 +0.05(+0.67%)
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 following
Privacy Policy and Terms Of Service.