Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kolibri Global Energy Inc (OP: KGEIF )

4.350 UNCHANGED

Last Price Updated: 3:15 PM EDT, Oct 10, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.600	3.600	3.600	3.600	101	+0.10(+2.86%)
Apr 27, 2023	3.480	3.500	3.480	3.500	1,114	-0.10(-2.78%)
Apr 26, 2023	3.600	3.640	3.595	3.600	6,025	-0.08(-2.17%)
Apr 25, 2023	3.780	3.790	3.670	3.680	64,430	-0.11(-2.90%)
Apr 24, 2023	3.816	3.816	3.790	3.790	1,065	-0.20(-5.08%)
Apr 20, 2023				3.993	79	+0.01(+0.33%)
Apr 19, 2023	4.000	4.010	3.980	3.980	8,500	-0.03(-0.87%)
Apr 17, 2023				4.015	25	+0.01(+0.29%)
Apr 14, 2023	4.040	4.040	4.000	4.003	3,095	-0.01(-0.16%)
Apr 13, 2023	4.120	4.120	4.000	4.010	16,970	+0.15(+3.89%)
Apr 12, 2023	3.976	3.980	3.860	3.860	575	+0.00(+0.00%)
Apr 11, 2023	3.870	3.880	3.860	3.860	8,650	-0.01(-0.26%)
Apr 10, 2023	3.840	3.880	3.840	3.870	21,500	+0.03(+0.78%)
Apr 06, 2023	3.782	3.840	3.760	3.840	17,395	-0.06(-1.54%)
Apr 05, 2023	3.950	3.960	3.730	3.900	131,582	-0.10(-2.50%)
Apr 04, 2023	4.050	4.070	4.000	4.000	53,910	-0.09(-2.20%)
Apr 03, 2023	4.243	4.300	4.090	4.090	2,276	-0.13(-3.14%)
Mar 31, 2023	4.200	4.223	4.200	4.223	1,600	+0.02(+0.54%)
Mar 30, 2023	4.200	4.200	4.200	4.200	46,600	+0.10(+2.44%)
Mar 29, 2023	4.100	4.112	4.100	4.100	3,500	-0.02(-0.49%)
Mar 28, 2023	4.030	4.120	4.030	4.120	1,339	+0.20(+5.10%)
Mar 27, 2023	3.910	3.920	3.910	3.920	200	+0.11(+3.02%)
Mar 23, 2023				3.805	0	-0.19(-4.87%)
Mar 22, 2023	4.090	4.090	4.000	4.000	20,374	-0.04(-0.93%)
Mar 21, 2023	4.120	4.120	4.038	4.038	5,695	+0.09(+2.22%)
Mar 20, 2023	3.925	3.950	3.884	3.950	3,311	+0.01(+0.25%)
Mar 17, 2023	3.890	3.945	3.835	3.940	3,916	-0.06(-1.50%)
Mar 16, 2023	3.901	4.113	3.900	4.000	19,267	+0.12(+3.00%)
Mar 15, 2023	3.860	3.945	3.680	3.884	9,527	-0.12(-2.91%)
Mar 14, 2023	4.000	4.080	3.960	4.000	23,544	-0.05(-1.23%)
Mar 13, 2023	4.120	4.120	3.900	4.050	15,165	+0.08(+2.02%)
Mar 10, 2023	4.100	4.100	3.970	3.970	12,187	-0.18(-4.25%)
Mar 09, 2023	4.378	4.378	4.146	4.146	19,960	+0.02(+0.40%)
Mar 08, 2023	4.250	4.250	4.030	4.130	11,251	-0.13(-3.05%)
Mar 07, 2023	4.540	4.550	4.200	4.260	9,344	-0.46(-9.75%)
Mar 06, 2023	4.870	4.870	4.710	4.720	4,272	-0.20(-4.07%)
Mar 03, 2023	4.517	5.040	4.510	4.920	19,994	+0.61(+14.21%)
Mar 02, 2023	4.340	4.340	4.280	4.308	1,331	-0.04(-0.97%)
Mar 01, 2023	4.000	4.350	4.000	4.350	28,030	+0.30(+7.41%)
Feb 28, 2023	4.020	4.110	3.940	4.050	11,494	-0.16(-3.80%)
Feb 27, 2023	4.070	4.230	4.070	4.210	2,485	+0.15(+3.69%)
Feb 24, 2023	3.890	4.070	3.890	4.060	3,979	-0.16(-3.79%)
Feb 23, 2023	4.100	4.250	4.100	4.220	4,312	+0.17(+4.30%)
Feb 22, 2023	4.023	4.098	4.006	4.046	10,486	-0.03(-0.80%)
Feb 21, 2023	4.305	4.440	4.060	4.079	74,845	-0.37(-8.34%)
Feb 17, 2023	4.460	4.470	4.450	4.450	49,081	-0.20(-4.30%)
Feb 16, 2023	4.510	4.770	4.500	4.650	22,706	-0.04(-0.85%)
Feb 15, 2023	4.785	4.880	4.652	4.690	75,130	-0.06(-1.26%)
Feb 14, 2023	4.450	4.750	4.380	4.750	56,455	+0.26(+5.79%)
Feb 13, 2023	4.360	4.520	4.296	4.490	12,400	+0.11(+2.39%)
Feb 10, 2023	4.200	4.385	4.118	4.385	5,785	+0.37(+9.08%)
Feb 09, 2023	4.130	4.190	3.920	4.020	52,886	-0.16(-3.78%)
Feb 08, 2023	3.880	4.260	3.880	4.178	96,577	+0.21(+5.24%)
Feb 07, 2023	4.990	4.990	3.970	3.970	176,598	-1.03(-20.60%)
Feb 06, 2023	5.450	5.450	4.890	5.000	110,088	-0.48(-8.76%)
Feb 03, 2023	5.270	5.830	5.270	5.480	33,577	-0.06(-1.08%)
Feb 02, 2023	5.750	5.760	5.520	5.540	46,899	-0.21(-3.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kolibri Global Energy Inc (OP: KGEIF )

Historical Prices