Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kolibri Global Energy Inc (OP: KGEIF )

N/A UNCHANGED
Last Price Updated: 3:15 PM EDT, Oct 10, 2023 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 29, 2022 0.2043 0.2043 0.1901 0.1944 723,250 -0.01(-4.94%)
Apr 28, 2022 0.1998 0.2045 0.1998 0.2045 2,160 +0.00(+0.54%)
Apr 27, 2022 0.1912 0.2034 0.1912 0.2034 400 +0.00(+0.05%)
Apr 26, 2022 0.2052 0.2052 0.2031 0.2033 1,200 +0.01(+2.62%)
Apr 25, 2022 0.1834 0.1984 0.1790 0.1981 178,736 -0.00(-0.05%)
Apr 22, 2022 0.2102 0.2134 0.1907 0.1982 81,335 -0.02(-8.03%)
Apr 21, 2022 0.2287 0.2320 0.2155 0.2155 43,739 -0.01(-5.98%)
Apr 20, 2022 0.2375 0.2400 0.2239 0.2292 29,437 +0.00(+0.66%)
Apr 19, 2022 0.2345 0.2345 0.2197 0.2277 113,890 -0.01(-5.24%)
Apr 18, 2022 0.2531 0.2682 0.2400 0.2403 109,175 +0.01(+2.26%)
Apr 14, 2022 0.2354 0.2354 0.2211 0.2350 30,470 +0.00(+0.47%)
Apr 13, 2022 0.2259 0.2354 0.2240 0.2339 89,801 -0.00(-1.76%)
Apr 12, 2022 0.2590 0.2605 0.2317 0.2381 263,785 -0.00(-0.04%)
Apr 11, 2022 0.2558 0.2598 0.2352 0.2382 178,243 -0.02(-8.53%)
Apr 08, 2022 0.2430 0.2709 0.2315 0.2604 306,901 +0.03(+11.95%)
Apr 07, 2022 0.2151 0.2350 0.2082 0.2326 230,353 +0.03(+12.10%)
Apr 06, 2022 0.2370 0.2370 0.2026 0.2075 218,577 -0.02(-8.19%)
Apr 05, 2022 0.2677 0.2677 0.2030 0.2260 637,677 -0.02(-9.71%)
Apr 04, 2022 0.2279 0.2540 0.2070 0.2503 454,840 +0.07(+38.29%)
Apr 01, 2022 0.1680 0.2495 0.1550 0.1810 2,168,707 +0.02(+9.63%)
Mar 31, 2022 0.1300 0.1700 0.1300 0.1651 1,587,333 +0.04(+30.41%)
Mar 29, 2022 0.1266 0 -0.00(-1.40%)
Mar 28, 2022 0.1250 0.1300 0.1238 0.1284 64,981 +0.00(+0.71%)
Mar 25, 2022 0.1300 0.1300 0.1275 0.1275 51,276 -0.00(-0.78%)
Mar 24, 2022 0.1290 0.1300 0.1249 0.1285 250,199 +0.00(+2.96%)
Mar 22, 2022 0.1248 0 -0.00(-0.32%)
Mar 21, 2022 0.1332 0.1332 0.1252 0.1252 38,525 -0.00(-0.16%)
Mar 18, 2022 0.1377 0.1377 0.1191 0.1254 27,250 -0.01(-4.27%)
Mar 17, 2022 0.1206 0.1322 0.1102 0.1310 260,335 +0.01(+10.08%)
Mar 16, 2022 0.0950 0.1190 0.0950 0.1190 94,969 +0.02(+24.22%)
Mar 15, 2022 0.0967 0.0967 0.0950 0.0958 196,375 -0.00(-4.77%)
Mar 14, 2022 0.1000 0.1008 0.0997 0.1006 42,070 +0.01(+5.89%)
Mar 11, 2022 0.0973 0.1000 0.0869 0.0950 32,500 +0.01(+9.32%)
Mar 09, 2022 0.0869 0 +0.00(+3.95%)
Mar 08, 2022 0.0860 0.0967 0.0836 0.0836 66,100 -0.00(-4.89%)
Mar 07, 2022 0.0750 0.0879 0.0700 0.0879 84,300 +0.03(+42.93%)
Mar 04, 2022 0.0615 0.0615 0.0615 0.0615 1,500 -0.01(-9.69%)
Mar 02, 2022 0.0681 0 -0.00(-2.71%)
Mar 01, 2022 0.0760 0.0760 0.0610 0.0700 186,000 +0.01(+9.38%)
Feb 28, 2022 0.0650 0.0681 0.0624 0.0640 76,380 -0.00(-3.76%)
Feb 25, 2022 0.0665 0.0665 0.0665 0.0665 120 -0.00(-1.19%)
Feb 24, 2022 0.0676 0.0712 0.0662 0.0673 11,932 -0.00(-2.46%)
Feb 17, 2022 0.0690 0 -0.00(-6.12%)
Feb 14, 2022 0.0735 0 +0.00(+2.65%)
Feb 10, 2022 0.0716 0 -0.00(-0.28%)
Feb 09, 2022 0.0699 0.0718 0.0698 0.0718 280,000 +0.00(+0.84%)
Feb 08, 2022 0.0711 0.0760 0.0690 0.0712 4,150 -0.00(-6.32%)
Feb 07, 2022 0.0700 0.0760 0.0684 0.0760 39,600 +0.00(+4.83%)
Feb 04, 2022 0.0725 0.0725 0.0725 0.0725 100 +0.01(+15.81%)
Feb 02, 2022 0.0626 0.0626 0.0626 0.0626 334 -0.00(-5.58%)
Feb 01, 2022 0.0774 0.0799 0.0663 0.0663 16,800 -0.01(-12.76%)
Jan 31, 2022 0.0776 0.0799 0.0750 0.0760 3,450 -0.00(-4.88%)
Jan 28, 2022 0.0810 0.0822 0.0733 0.0799 161,194 +0.01(+8.56%)
Jan 27, 2022 0.0736 0.0736 0.0736 0.0736 30,000 +0.01(+11.18%)
Jan 25, 2022 0.0662 0 +0.00(+0.91%)
Jan 24, 2022 0.0656 0.0656 0.0656 0.0656 200 -0.00(-4.79%)
Jan 21, 2022 0.0671 0.0710 0.0670 0.0689 17,562 +0.00(+6.00%)
Jan 19, 2022 0.0650 0 +0.00(+0.15%)
Jan 18, 2022 0.0660 0.0688 0.0649 0.0649 206,000 +0.00(+0.62%)
Jan 10, 2022 0.0645 0 +0.00(+0.00%)
Jan 07, 2022 0.0632 0.0645 0.0632 0.0645 664,100 +0.01(+9.51%)
Jan 05, 2022 0.0589 0.0589 0.0589 0 +0.00(+0.51%)
Jan 04, 2022 0.0586 0.0586 0.0586 0.0586 200 -0.00(-1.35%)
Dec 30, 2021 0.0594 0.0594 0.0594 0 -0.00(-3.57%)
Dec 29, 2021 0.0625 0.0625 0.0616 0.0616 178,300 +0.00(+5.30%)
Dec 23, 2021 0.0585 0.0585 0.0585 0 +0.00(+0.17%)
Dec 22, 2021 0.0566 0.0584 0.0540 0.0584 11,630 +0.00(+8.75%)
Dec 21, 2021 0.0569 0.0569 0.0537 0.0537 25,610 -0.01(-10.50%)
Dec 20, 2021 0.0600 0.0600 0.0600 0.0600 100,065 +0.00(+4.90%)
Dec 17, 2021 0.0572 0.0572 0.0572 0.0572 1,008 -0.00(-0.52%)
Dec 16, 2021 0.0575 0.0575 0.0575 0.0575 500 -0.01(-8.73%)
Dec 15, 2021 0.0595 0.0630 0.0577 0.0630 14,935 +0.00(+0.48%)
Dec 13, 2021 0.0627 0.0627 0.0627 0 -0.00(-7.11%)
Dec 09, 2021 0.0675 0.0675 0.0675 0 +0.00(+1.50%)
Dec 07, 2021 0.0665 0.0665 0.0665 0 +0.00(+1.68%)
Dec 03, 2021 0.0654 0.0654 0.0654 0 -0.00(-6.57%)
Dec 01, 2021 0.0700 0.0700 0.0700 0 -0.01(-11.84%)
Nov 29, 2021 0.0756 0.0794 0.0794 0.0794 0 +0.01(+9.07%)
Nov 26, 2021 0.0728 0.0728 0.0728 0.0728 100 -0.02(-17.27%)
Nov 18, 2021 0.0880 0.0880 0.0880 0 +0.00(+1.15%)
Nov 17, 2021 0.0904 0.0950 0.0870 0.0870 353,246 -0.01(-5.95%)
Nov 16, 2021 0.0906 0.0925 0.0850 0.0925 160,543 +0.00(+2.78%)
Nov 15, 2021 0.0745 0.0900 0.0745 0.0900 21,300 +0.00(+4.17%)
Nov 11, 2021 0.0864 0.0864 0.0864 0 +0.00(+4.98%)
Nov 05, 2021 0.0823 0.0823 0.0823 0 +0.00(+3.65%)
Nov 04, 2021 0.0794 0.0794 0.0794 0.0794 225 +0.01(+10.43%)
Nov 03, 2021 0.0796 0.0800 0.0717 0.0719 23,550 -0.00(-5.27%)
Nov 02, 2021 0.0799 0.0893 0.0720 0.0759 192,000 -0.00(-1.30%)
Nov 01, 2021 0.0751 0.0774 0.0697 0.0769 123,400 +0.01(+10.65%)
Oct 28, 2021 0.0695 0.0695 0.0695 0 -0.00(-0.71%)
Oct 27, 2021 0.0696 0.0700 0.0696 0.0700 173,000 -0.00(-1.55%)
Oct 26, 2021 0.0601 0.0711 0.0601 0.0711 5,000 +0.00(+4.10%)
Oct 25, 2021 0.0710 0.0720 0.0683 0.0683 225,000 +0.00(+6.39%)
Oct 21, 2021 0.0642 0.0642 0.0642 0 -0.00(-6.55%)
Oct 20, 2021 0.0687 0.0687 0.0687 0.0687 148 -0.00(-0.87%)
Oct 19, 2021 0.0693 0.0693 0.0693 0.0693 118 +0.00(+4.84%)
Oct 18, 2021 0.0665 0.0665 0.0639 0.0661 20,100 +0.01(+10.17%)
Oct 15, 2021 0.0600 0.0600 0.0600 0.0600 100 -0.01(-15.13%)
Oct 11, 2021 0.0707 0.0707 0.0707 0 +0.01(+10.99%)
Oct 08, 2021 0.0637 0.0637 0.0637 0.0637 50,000 -0.00(-6.46%)
Oct 07, 2021 0.0681 0.0681 0.0681 0.0681 324 +0.00(+7.75%)
Oct 05, 2021 0.0632 0.0632 0.0632 0 -0.00(-2.77%)
Sep 28, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 27, 2021 0.0650 0.0650 0.0650 0.0650 10,087 +0.00(+0.00%)
Sep 24, 2021 0.0542 0.0701 0.0542 0.0650 2,200 -0.00(-1.96%)
Sep 20, 2021 0.0663 0.0663 0.0663 0 -0.00(-3.49%)
Sep 17, 2021 0.0669 0.0687 0.0669 0.0687 18,500 +0.00(+4.73%)
Sep 16, 2021 0.0703 0.0703 0.0656 0.0656 10,100 +0.00(+0.92%)
Sep 13, 2021 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Sep 10, 2021 0.0660 0.0707 0.0660 0.0660 31,701 -0.01(-9.09%)
Sep 09, 2021 0.0687 0.0726 0.0648 0.0726 74,250 -0.00(-3.20%)
Sep 03, 2021 0.0750 0.0750 0.0750 50 +0.01(+15.38%)
Sep 02, 2021 0.0665 0.0675 0.0650 0.0650 64,800 -0.00(-3.70%)
Sep 01, 2021 0.0675 0.0675 0.0675 0.0675 746 +0.00(+1.35%)
Aug 31, 2021 0.0780 0.0780 0.0666 0.0666 125,309 -0.01(-12.37%)
Aug 30, 2021 0.0755 0.0793 0.0740 0.0760 98,800 -0.00(-1.30%)
Aug 27, 2021 0.0777 0.0790 0.0770 0.0770 178,501 -0.00(-3.27%)
Aug 26, 2021 0.0800 0.0878 0.0750 0.0796 252,196 +0.00(+0.76%)
Aug 25, 2021 0.0722 0.0798 0.0722 0.0790 290,501 +0.01(+12.86%)
Aug 24, 2021 0.0640 0.0700 0.0547 0.0700 141,965 +0.01(+19.25%)
Aug 18, 2021 0.0605 0.0605 0.0605 0.0587 1,000 +0.00(+0.34%)
Aug 16, 2021 0.0585 0.0585 0.0585 0 +0.00(+4.09%)
Aug 11, 2021 0.0562 0.0562 0.0562 0 -0.01(-12.60%)
Aug 03, 2021 0.0643 0.0643 0.0643 0 +0.01(+9.35%)
Jul 26, 2021 0.0588 0.0588 0.0588 0 -0.00(-6.22%)
Jul 21, 2021 0.0627 0.0627 0.0627 0 -0.00(-3.09%)
Jul 20, 2021 0.0647 0.0647 0.0647 0.0647 300 -0.01(-9.38%)
Jul 16, 2021 0.0714 0.0714 0.0714 0 +0.00(+1.13%)
Jul 15, 2021 0.0706 0.0706 0.0706 0.0706 61,825 -0.01(-16.65%)
Jul 14, 2021 0.0847 0.0847 0.0847 0.0847 123 +0.00(+6.01%)
Jul 09, 2021 0.0799 0.0799 0.0799 0 +0.00(+0.50%)
Jul 07, 2021 0.0795 0.0795 0.0795 0 -0.01(-6.03%)
Jun 30, 2021 0.0846 0.0846 0.0846 13 -0.01(-6.00%)
Jun 29, 2021 0.0800 0.0900 0.0800 0.0900 87,300 +0.01(+18.11%)
Jun 25, 2021 0.0762 0.0762 0.0762 50 +0.01(+11.57%)
Jun 22, 2021 0.0683 0.0683 0.0683 0 +0.00(+2.71%)
Jun 17, 2021 0.0665 0.0665 0.0665 0 +0.01(+9.74%)
Jun 15, 2021 0.0606 0.0606 0.0606 0 -0.00(-6.77%)
Jun 14, 2021 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.15%)
Jun 11, 2021 0.0691 0.0691 0.0649 0.0649 61,013 +0.00(+4.34%)
Jun 10, 2021 0.0622 0.0622 0.0622 0.0622 300 +0.00(+0.97%)
Jun 09, 2021 0.0657 0.0657 0.0616 0.0616 61,820 +0.00(+4.23%)
Jun 03, 2021 0.0591 0.0591 0.0591 0 -0.00(-4.21%)
May 28, 2021 0.0617 0.0617 0.0617 0 +0.00(+0.00%)
May 21, 2021 0.0617 0.0617 0.0617 0 -0.00(-6.66%)
May 19, 2021 0.0661 0.0661 0.0661 0 -0.00(-1.64%)
May 18, 2021 0.0672 0.0672 0.0672 0.0672 500 +0.00(+2.75%)
May 17, 2021 0.0654 0.0654 0.0654 0.0654 160 -0.00(-5.76%)
May 10, 2021 0.0694 0.0694 0.0694 0 -0.01(-11.70%)
May 07, 2021 0.0880 0.0880 0.0744 0.0786 4,650 -0.00(-0.25%)
May 06, 2021 0.0788 0.0788 0.0788 0.0788 12,000 +0.01(+15.37%)
May 05, 2021 0.0746 0.0746 0.0683 0.0683 2,950 -0.00(-5.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.