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: 4:00 PM EDT, May 22, 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, 2021 0.0850 0.0850 0.0850 700 +0.01(+6.25%)
May 28, 2021 0.0800 0.0800 0.0800 0.0800 37,500 -0.01(-5.88%)
May 27, 2021 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
May 26, 2021 0.0800 0.0850 0.0800 0.0850 6,500 +0.00(+0.00%)
May 25, 2021 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
May 20, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 18, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2021 0.0850 0.0850 0.0800 0.0800 39,830 -0.01(-5.88%)
May 14, 2021 0.0900 0.0950 0.0850 0.0850 55,183 +0.01(+6.25%)
May 13, 2021 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-5.88%)
May 11, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 07, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 06, 2021 0.1000 0.1000 0.0950 0.0950 21,200 -0.01(-5.00%)
May 05, 2021 0.0900 0.1000 0.0900 0.1000 61,500 +0.01(+11.11%)
May 04, 2021 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
May 03, 2021 0.0950 0.1000 0.0950 0.1000 40,591 +0.01(+5.26%)
Apr 30, 2021 0.0950 0.0950 0.0900 0.0950 313,010 -0.01(-5.00%)
Apr 29, 2021 0.0950 0.1000 0.0950 0.1000 6,000 +0.01(+5.26%)
Apr 28, 2021 0.0900 0.0950 0.0900 0.0950 16,000 +0.01(+5.56%)
Apr 27, 2021 0.0900 0.0900 0.0900 0.0900 1,600 +0.00(+0.00%)
Apr 26, 2021 0.0800 0.0900 0.0800 0.0900 31,400 +0.01(+12.50%)
Apr 23, 2021 0.0850 0.0900 0.0800 0.0800 22,650 -0.01(-5.88%)
Apr 22, 2021 0.0800 0.0850 0.0800 0.0850 15,300 -0.00(-5.56%)
Apr 21, 2021 0.0800 0.0900 0.0800 0.0900 102,333 -0.01(-5.26%)
Apr 20, 2021 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Apr 19, 2021 0.0800 0.0950 0.0800 0.0950 8,000 +0.01(+5.56%)
Apr 16, 2021 0.0900 0.0900 0.0900 0.0900 27,150 +0.00(+0.00%)
Apr 15, 2021 0.0950 0.0950 0.0900 0.0900 31,000 +0.00(+0.00%)
Apr 14, 2021 0.0950 0.0950 0.0900 0.0900 23,000 +0.00(+0.00%)
Apr 13, 2021 0.0850 0.0900 0.0850 0.0900 11,055 -0.01(-5.26%)
Apr 12, 2021 0.0950 0.0950 0.0950 450 +0.00(+0.00%)
Apr 09, 2021 0.0900 0.0950 0.0900 0.0950 12,500 +0.01(+5.56%)
Apr 08, 2021 0.1050 0.1050 0.0900 0.0900 172,300 -0.01(-5.26%)
Apr 06, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 05, 2021 0.1050 0.1050 0.1050 0.1050 2,500 -0.01(-4.55%)
Apr 01, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 31, 2021 0.1050 0.1100 0.1050 0.1100 1,710 +0.01(+10.00%)
Mar 30, 2021 0.1100 0.1100 0.0950 0.1000 38,176 -0.01(-9.09%)
Mar 29, 2021 0.1100 0.1100 0.1100 0.1100 650 +0.01(+4.76%)
Mar 26, 2021 0.1000 0.1100 0.1000 0.1050 364,622 +0.00(+5.00%)
Mar 25, 2021 0.1100 0.1100 0.1000 0.1000 9,383 -0.01(-9.09%)
Mar 24, 2021 0.1000 0.1100 0.1000 0.1100 1,477 +0.01(+4.76%)
Mar 23, 2021 0.1150 0.1150 0.1000 0.1050 12,000 +0.00(+5.00%)
Mar 22, 2021 0.1050 0.1100 0.1000 0.1000 8,600 -0.01(-9.09%)
Mar 19, 2021 0.1150 0.1150 0.1100 0.1100 17,108 +0.00(+0.00%)
Mar 18, 2021 0.1200 0.1200 0.1100 0.1100 18,615 -0.01(-8.33%)
Mar 17, 2021 0.1200 0.1200 0.1150 0.1200 27,394 +0.00(+0.00%)
Mar 16, 2021 0.1200 0.1200 0.1200 0.1200 1,375 +0.00(+4.35%)
Mar 15, 2021 0.1200 0.1250 0.1150 0.1150 15,436 -0.01(-11.54%)
Mar 12, 2021 0.1100 0.1300 0.1100 0.1300 94,370 +0.01(+13.04%)
Mar 11, 2021 0.1000 0.1150 0.1000 0.1150 151,890 +0.01(+9.52%)
Mar 10, 2021 0.1050 0.1100 0.1000 0.1050 70,150 +0.00(+5.00%)
Mar 09, 2021 0.0950 0.1000 0.0950 0.1000 7,516 +0.00(+0.00%)
Mar 08, 2021 0.0950 0.1000 0.0950 0.1000 24,680 +0.01(+11.11%)
Mar 05, 2021 0.0950 0.1050 0.0800 0.0900 204,274 -0.01(-5.26%)
Mar 04, 2021 0.0950 0.0950 0.0950 0.0950 11,600 +0.01(+5.56%)
Mar 03, 2021 0.1000 0.1000 0.0800 0.0900 102,513 -0.01(-5.26%)
Mar 02, 2021 0.0900 0.0950 0.0900 0.0950 135,100 +0.00(+0.00%)
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.