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 )

4.350 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 (%)
Oct 10, 2023 4.350 0 +0.10(+2.35%)
Oct 09, 2023 4.190 4.250 4.190 4.250 220 +0.10(+2.41%)
Oct 06, 2023 3.793 4.150 3.793 4.150 16,301 +0.36(+9.60%)
Oct 05, 2023 3.794 3.794 3.750 3.787 16,130 +0.02(+0.44%)
Oct 04, 2023 3.860 3.874 3.770 3.770 16,600 -0.15(-3.83%)
Oct 03, 2023 3.960 3.960 3.920 3.920 11,300 -0.02(-0.51%)
Oct 02, 2023 3.980 3.980 3.940 3.940 23,900 -0.10(-2.48%)
Sep 29, 2023 4.070 4.077 4.030 4.040 22,400 -0.11(-2.65%)
Sep 28, 2023 4.030 4.150 4.030 4.150 18,688 +0.12(+2.98%)
Sep 27, 2023 4.090 4.110 3.990 4.030 17,059 +0.09(+2.28%)
Sep 26, 2023 4.050 4.050 3.920 3.940 3,225 -0.16(-3.90%)
Sep 25, 2023 4.188 4.160 4.100 4.100 32,010 -0.16(-3.76%)
Sep 22, 2023 4.330 4.450 4.260 4.260 8,900 +0.01(+0.23%)
Sep 21, 2023 4.250 4.280 4.250 4.250 2,186 -0.08(-1.85%)
Sep 20, 2023 4.330 4.330 4.330 4.330 5,271 -0.14(-3.13%)
Sep 19, 2023 4.390 4.491 4.390 4.470 4,120 +0.08(+1.82%)
Sep 18, 2023 4.335 4.390 4.320 4.390 6,019 +0.07(+1.56%)
Sep 15, 2023 4.343 4.360 4.290 4.323 18,472 -0.04(-0.86%)
Sep 14, 2023 4.452 4.470 4.330 4.360 8,723 -0.06(-1.36%)
Sep 13, 2023 4.390 4.485 4.390 4.420 2,589 -0.04(-0.90%)
Sep 12, 2023 4.375 4.490 4.342 4.460 22,350 +0.13(+3.00%)
Sep 11, 2023 4.313 4.330 4.313 4.330 7,900 +0.03(+0.70%)
Sep 08, 2023 4.325 4.330 4.300 4.300 7,042 +0.05(+1.08%)
Sep 07, 2023 4.280 4.280 4.254 4.254 1,127 -0.02(-0.54%)
Sep 06, 2023 4.261 4.300 4.252 4.277 7,294 -0.07(-1.51%)
Sep 05, 2023 4.400 4.570 4.320 4.343 27,163 -0.03(-0.78%)
Sep 01, 2023 4.250 4.377 4.146 4.377 10,790 +0.23(+5.47%)
Aug 31, 2023 4.090 4.170 4.030 4.150 36,487 +0.06(+1.47%)
Aug 30, 2023 4.000 4.090 4.000 4.090 14,995 +0.04(+0.99%)
Aug 28, 2023 4.050 0 +0.06(+1.50%)
Aug 25, 2023 4.010 4.010 3.950 3.990 6,253 -0.03(-0.75%)
Aug 24, 2023 3.950 4.020 3.950 4.020 1,910 -0.10(-2.43%)
Aug 23, 2023 3.980 4.120 3.950 4.120 20,175 +0.11(+2.81%)
Aug 22, 2023 4.072 4.072 4.000 4.008 13,206 -0.02(-0.50%)
Aug 21, 2023 4.000 4.060 3.980 4.027 10,650 +0.08(+1.96%)
Aug 18, 2023 3.950 4.010 3.859 3.950 10,525 -0.15(-3.66%)
Aug 17, 2023 4.096 4.170 4.084 4.100 20,905 +0.04(+0.99%)
Aug 16, 2023 4.028 4.100 4.028 4.060 5,664 +0.18(+4.64%)
Aug 15, 2023 4.085 4.130 3.880 3.880 37,820 -0.31(-7.50%)
Aug 14, 2023 4.190 4.238 4.168 4.194 14,090 -0.09(-2.00%)
Aug 11, 2023 4.410 4.440 4.280 4.280 5,862 -0.28(-6.14%)
Aug 10, 2023 4.647 4.647 4.560 4.560 11,310 -0.07(-1.51%)
Aug 09, 2023 4.810 4.810 4.625 4.630 5,593 -0.09(-1.91%)
Aug 08, 2023 4.740 4.740 4.710 4.720 13,005 -0.28(-5.60%)
Aug 07, 2023 4.750 5.013 4.750 5.000 13,160 +0.19(+4.00%)
Aug 04, 2023 4.840 5.010 4.621 4.808 83,956 +0.25(+5.43%)
Aug 03, 2023 4.520 4.600 4.520 4.560 31,207 +0.00(+0.00%)
Aug 02, 2023 4.588 4.600 4.480 4.560 23,625 -0.05(-1.08%)
Aug 01, 2023 4.640 4.640 4.560 4.610 13,600 -0.03(-0.65%)
Jul 31, 2023 4.600 4.640 4.550 4.640 54,981 +0.04(+0.87%)
Jul 27, 2023 4.600 0 +0.01(+0.16%)
Jul 26, 2023 4.640 4.640 4.501 4.593 11,345 -0.02(-0.37%)
Jul 25, 2023 4.500 4.610 4.500 4.610 7,310 +0.11(+2.44%)
Jul 24, 2023 4.520 4.520 4.500 4.500 1,705 +0.01(+0.22%)
Jul 21, 2023 4.490 4.490 4.490 4.490 1,025 +0.11(+2.51%)
Jul 20, 2023 4.559 4.576 4.300 4.380 7,372 -0.22(-4.70%)
Jul 19, 2023 4.698 4.710 4.596 4.596 9,000 -0.05(-1.12%)
Jul 18, 2023 4.648 4.648 4.648 4.648 500 -0.04(-0.79%)
Jul 14, 2023 4.685 200 -0.17(-3.40%)
Jul 13, 2023 4.900 4.900 4.850 4.850 8,018 -0.01(-0.21%)
Jul 12, 2023 4.970 5.020 4.860 4.860 2,617 -0.07(-1.42%)
Jul 11, 2023 4.800 4.950 4.800 4.930 30,968 +0.11(+2.39%)
Jul 10, 2023 4.690 4.815 4.690 4.815 5,206 +0.16(+3.33%)
Jul 07, 2023 4.737 4.740 4.600 4.660 22,947 +0.17(+3.79%)
Jul 06, 2023 4.311 4.490 4.290 4.490 6,465 +0.25(+5.90%)
Jul 05, 2023 4.160 4.240 4.160 4.240 500 +0.04(+0.95%)
Jun 30, 2023 4.200 0 -0.05(-1.18%)
Jun 29, 2023 4.220 4.250 4.180 4.250 15,610 +0.06(+1.43%)
Jun 28, 2023 4.150 4.199 4.150 4.190 1,090 +0.01(+0.24%)
Jun 27, 2023 4.253 4.255 4.180 4.180 5,250 +0.00(+0.00%)
Jun 23, 2023 4.180 100 -0.06(-1.42%)
Jun 22, 2023 4.200 4.240 4.197 4.240 23,321 +0.02(+0.38%)
Jun 21, 2023 4.160 4.224 4.160 4.224 1,520 +0.19(+4.81%)
Jun 20, 2023 4.130 4.130 4.030 4.030 1,089 -0.02(-0.62%)
Jun 16, 2023 4.000 4.082 4.000 4.055 11,570 -0.01(-0.34%)
Jun 15, 2023 4.069 4.069 4.069 4.069 100 +0.56(+15.93%)
May 08, 2023 3.510 3.510 3.503 3.510 1,000 -0.17(-4.68%)
May 05, 2023 3.680 3.682 3.673 3.682 2,098 +0.25(+7.36%)
May 04, 2023 3.277 3.490 3.277 3.430 30,485 +0.09(+2.69%)
May 03, 2023 3.376 3.380 3.340 3.340 3,550 -0.00(-0.07%)
May 02, 2023 3.450 3.450 3.342 3.342 3,568 -0.13(-3.67%)
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.