Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

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

3.630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2024 3.480 3.590 3.450 3.545 40,560 +0.02(+0.42%)
May 30, 2024 3.440 3.530 3.350 3.530 7,828 +0.04(+1.15%)
May 29, 2024 3.500 3.500 3.450 3.490 1,136 -0.01(-0.29%)
May 28, 2024 3.350 3.500 3.350 3.500 15,652 +0.15(+4.48%)
May 24, 2024 3.290 3.350 3.215 3.350 6,429 +0.08(+2.45%)
May 23, 2024 3.160 3.270 3.140 3.270 7,481 +0.11(+3.48%)
May 22, 2024 3.120 3.170 3.120 3.160 4,181 +0.04(+1.28%)
May 21, 2024 3.090 3.220 3.080 3.120 21,959 +0.03(+0.97%)
May 20, 2024 3.060 3.120 3.060 3.090 19,718 +0.03(+1.07%)
May 17, 2024 3.070 3.100 3.050 3.057 8,254 -0.00(-0.09%)
May 16, 2024 3.090 3.090 3.060 3.060 909 -0.04(-1.29%)
May 15, 2024 3.100 3.100 3.100 3.100 692 +0.00(+0.00%)
May 14, 2024 3.100 3.100 3.000 3.100 17,854 -0.03(-0.96%)
May 13, 2024 3.219 3.219 3.080 3.130 5,486 -0.07(-2.19%)
May 10, 2024 3.180 3.250 3.180 3.200 4,234 -0.02(-0.62%)
May 09, 2024 3.160 3.220 3.160 3.220 11,101 -0.05(-1.53%)
May 08, 2024 3.290 3.290 3.270 3.270 583 -0.07(-2.10%)
May 07, 2024 3.290 3.340 3.176 3.340 1,831 -0.01(-0.30%)
May 06, 2024 3.470 3.470 3.175 3.350 1,467 -0.02(-0.60%)
May 03, 2024 3.240 3.370 3.190 3.370 7,539 +0.21(+6.65%)
May 02, 2024 3.140 3.280 3.120 3.160 2,766 +0.03(+0.96%)
May 01, 2024 3.170 3.280 3.120 3.130 1,772 -0.05(-1.57%)
Apr 30, 2024 3.160 3.290 3.160 3.180 12,261 +0.03(+0.95%)
Apr 29, 2024 3.140 3.200 3.110 3.150 27,444 +0.01(+0.32%)
Apr 26, 2024 3.280 3.280 3.140 3.140 3,126 -0.01(-0.32%)
Apr 25, 2024 3.110 3.280 3.100 3.150 14,858 -0.07(-2.17%)
Apr 24, 2024 3.170 3.240 3.150 3.220 3,778 +0.00(+0.00%)
Apr 23, 2024 3.150 3.235 3.150 3.220 9,464 -0.04(-1.23%)
Apr 22, 2024 3.130 3.280 3.130 3.260 9,068 +0.05(+1.56%)
Apr 19, 2024 3.110 3.270 3.100 3.210 110,429 +0.01(+0.31%)
Apr 18, 2024 3.130 3.200 3.130 3.200 597 -0.01(-0.31%)
Apr 17, 2024 3.180 3.210 3.180 3.210 379 +0.03(+0.94%)
Apr 16, 2024 3.290 3.400 3.170 3.180 87,991 -0.21(-6.19%)
Apr 15, 2024 3.300 3.390 3.300 3.390 9,134 +0.02(+0.44%)
Apr 12, 2024 3.440 3.450 3.280 3.375 221,512 -0.06(-1.89%)
Apr 11, 2024 3.470 3.470 3.440 3.440 525 +0.04(+1.18%)
Apr 10, 2024 3.350 3.490 3.340 3.400 38,955 -0.07(-2.02%)
Apr 09, 2024 3.510 3.540 3.420 3.470 149,268 -0.07(-1.98%)
Apr 08, 2024 3.390 3.670 3.390 3.540 72,745 +0.18(+5.36%)
Apr 05, 2024 3.150 3.440 3.150 3.360 351,867 +0.20(+6.33%)
Apr 04, 2024 3.160 3.340 3.150 3.160 208,179 +0.04(+1.44%)
Apr 03, 2024 3.050 3.115 2.860 3.115 19,741 +0.07(+2.13%)
Apr 02, 2024 3.150 3.285 3.035 3.050 48,900 +0.00(+0.00%)
Apr 01, 2024 3.040 3.150 3.040 3.050 20,892 -0.08(-2.56%)
Mar 28, 2024 3.100 3.130 3.050 3.130 73,382 -0.03(-0.95%)
Mar 27, 2024 3.150 3.170 3.130 3.160 29,423 +0.00(+0.00%)
Mar 26, 2024 3.141 3.180 3.141 3.160 3,379 -0.04(-1.25%)
Mar 25, 2024 3.390 3.390 3.132 3.200 17,608 -0.11(-3.32%)
Mar 22, 2024 3.275 3.350 3.261 3.310 7,338 -0.02(-0.60%)
Mar 21, 2024 3.320 3.390 3.310 3.330 15,243 -0.06(-1.77%)
Mar 20, 2024 3.330 3.400 3.320 3.390 6,173 +0.06(+1.80%)
Mar 19, 2024 3.460 3.460 3.320 3.330 13,128 -0.20(-5.67%)
Mar 18, 2024 3.680 3.680 3.500 3.530 14,666 -0.10(-2.75%)
Mar 15, 2024 3.750 3.750 3.630 3.630 9,395 +0.00(+0.00%)
Mar 14, 2024 3.760 3.790 3.625 3.630 9,501 +0.04(+1.11%)
Mar 13, 2024 3.739 3.739 3.590 3.590 1,414 -0.01(-0.28%)
Mar 11, 2024 3.600 108 -0.18(-4.70%)
Mar 08, 2024 3.730 3.777 3.730 3.777 823 +0.03(+0.73%)
Mar 07, 2024 3.850 3.850 3.730 3.750 11,882 +0.10(+2.74%)
Mar 06, 2024 3.650 3.850 3.650 3.650 11,022 +0.24(+7.04%)
Mar 05, 2024 3.590 3.590 3.410 3.410 5,293 -0.02(-0.73%)
Mar 04, 2024 3.490 3.520 3.435 3.435 5,944 +0.12(+3.46%)
Mar 01, 2024 3.320 3.484 3.320 3.320 3,357 -0.03(-0.90%)
Feb 29, 2024 3.260 3.350 3.250 3.350 16,818 +0.21(+6.69%)
Feb 28, 2024 3.110 3.150 3.110 3.140 2,831 +0.03(+0.96%)
Feb 27, 2024 3.090 3.110 3.060 3.110 743 +0.00(+0.00%)
Feb 26, 2024 3.000 3.150 3.000 3.110 5,364 +0.09(+2.98%)
Feb 23, 2024 3.020 3.020 3.020 3.020 1,516 +0.00(+0.00%)
Feb 22, 2024 3.120 3.150 3.005 3.020 10,179 +0.04(+1.17%)
Feb 21, 2024 3.060 3.070 2.878 2.985 5,890 -0.06(-1.81%)
Feb 20, 2024 2.970 3.120 2.970 3.040 19,657 +0.07(+2.36%)
Feb 16, 2024 2.900 3.083 2.900 2.970 5,110 -0.07(-2.30%)
Feb 15, 2024 3.110 3.150 3.040 3.040 18,259 +0.09(+3.05%)
Feb 14, 2024 2.940 3.060 2.940 2.950 10,298 +0.01(+0.34%)
Feb 13, 2024 2.940 2.970 2.900 2.940 3,895 +0.01(+0.34%)
Feb 12, 2024 3.020 3.050 2.890 2.930 6,411 -0.06(-2.01%)
Feb 09, 2024 2.900 3.210 2.850 2.990 16,806 -0.06(-1.97%)
Feb 08, 2024 3.020 3.094 3.020 3.050 1,769 +0.06(+2.18%)
Feb 07, 2024 2.910 3.000 2.910 2.985 1,447 +0.08(+2.93%)
Feb 06, 2024 2.950 2.970 2.840 2.900 8,837 -0.05(-1.69%)
Feb 05, 2024 3.110 3.110 2.950 2.950 8,456 -0.23(-7.23%)
Feb 02, 2024 3.200 3.330 3.145 3.180 21,438 -0.03(-0.93%)
Feb 01, 2024 3.200 3.356 3.200 3.210 1,758 +0.02(+0.63%)
Jan 31, 2024 3.240 3.285 3.190 3.190 6,035 -0.04(-1.24%)
Jan 30, 2024 3.220 3.240 3.200 3.230 15,608 +0.01(+0.31%)
Jan 29, 2024 3.080 3.380 3.080 3.220 14,604 +0.01(+0.31%)
Jan 26, 2024 3.270 3.340 3.210 3.210 4,875 -0.03(-0.93%)
Jan 25, 2024 3.100 3.370 3.100 3.240 1,736 +0.05(+1.57%)
Jan 24, 2024 3.250 3.260 3.140 3.190 5,992 +0.00(+0.00%)
Jan 23, 2024 3.460 3.460 3.190 3.190 5,303 +0.01(+0.31%)
Jan 22, 2024 3.326 3.326 3.135 3.180 3,414 -0.02(-0.63%)
Jan 19, 2024 3.382 3.382 3.140 3.200 4,607 -0.06(-1.84%)
Jan 18, 2024 3.170 3.350 3.170 3.260 6,549 -0.01(-0.35%)
Jan 17, 2024 3.390 3.390 3.195 3.272 13,658 -0.14(-4.06%)
Jan 16, 2024 3.290 3.474 3.290 3.410 7,775 -0.11(-3.26%)
Jan 12, 2024 3.350 3.525 3.350 3.525 7,520 +0.08(+2.47%)
Jan 11, 2024 3.500 3.500 3.400 3.440 9,079 +0.02(+0.58%)
Jan 10, 2024 3.920 3.920 3.420 3.420 6,448 -0.09(-2.58%)
Jan 09, 2024 3.600 3.600 3.470 3.511 13,024 -0.05(-1.39%)
Jan 08, 2024 3.640 3.640 3.408 3.560 11,655 +0.02(+0.56%)
Jan 05, 2024 3.530 3.637 3.400 3.540 10,996 -0.06(-1.67%)
Jan 04, 2024 3.665 3.665 3.480 3.600 31,789 -0.17(-4.51%)
Jan 02, 2024 3.770 840 +0.02(+0.53%)
Dec 29, 2023 3.420 3.930 3.420 3.750 66,722 +0.24(+6.84%)
Dec 28, 2023 3.590 3.595 3.470 3.510 19,594 -0.02(-0.57%)
Dec 27, 2023 3.410 3.644 3.410 3.530 18,469 +0.08(+2.32%)
Dec 26, 2023 3.570 3.570 3.410 3.450 23,317 -0.08(-2.27%)
Dec 22, 2023 3.620 3.640 3.280 3.530 25,069 -0.17(-4.59%)
Dec 21, 2023 3.776 3.788 3.673 3.700 19,956 +0.00(+0.00%)
Dec 20, 2023 3.700 3.800 3.650 3.700 18,046 +0.00(+0.00%)
Dec 19, 2023 3.710 3.760 3.600 3.700 27,930 -0.10(-2.63%)
Dec 18, 2023 3.700 3.880 3.640 3.800 12,453 +0.03(+0.93%)
Dec 15, 2023 3.670 3.770 3.600 3.765 6,896 +0.02(+0.40%)
Dec 14, 2023 3.790 3.790 3.510 3.750 16,055 -0.02(-0.53%)
Dec 13, 2023 3.765 3.858 3.600 3.770 23,179 -0.09(-2.33%)
Dec 12, 2023 3.640 3.870 3.620 3.860 6,745 +0.13(+3.62%)
Dec 11, 2023 3.820 3.830 3.600 3.725 15,883 -0.09(-2.49%)
Dec 08, 2023 3.950 4.000 3.780 3.820 18,235 -0.03(-0.78%)
Dec 07, 2023 3.910 3.930 3.850 3.850 8,000 -0.08(-2.04%)
Dec 06, 2023 3.880 4.000 3.880 3.930 16,371 -0.23(-5.53%)
Dec 05, 2023 3.970 4.190 3.930 4.160 9,924 +0.19(+4.79%)
Dec 04, 2023 4.260 4.260 3.860 3.970 28,870 -0.30(-7.03%)
Dec 01, 2023 4.210 4.340 4.130 4.270 4,788 -0.03(-0.70%)
Nov 30, 2023 4.350 4.600 4.100 4.300 35,499 -0.23(-5.08%)
Nov 29, 2023 4.240 4.530 4.241 4.530 16,568 +0.28(+6.59%)
Nov 28, 2023 4.310 4.310 4.225 4.250 1,153 +0.06(+1.43%)
Nov 27, 2023 4.170 4.190 4.170 4.190 17,905 -0.13(-3.01%)
Nov 22, 2023 4.320 35,385 +0.04(+0.93%)
Nov 21, 2023 4.570 4.640 4.130 4.280 14,037 +0.00(+0.00%)
Nov 20, 2023 4.220 4.340 4.160 4.280 20,567 -0.02(-0.47%)
Nov 17, 2023 4.080 4.370 4.050 4.300 19,385 +0.20(+4.88%)
Nov 16, 2023 4.100 4.200 3.950 4.100 61,970 -0.10(-2.38%)
Nov 15, 2023 4.260 4.305 4.060 4.200 27,336 -0.23(-5.19%)
Nov 14, 2023 4.500 4.550 4.240 4.430 34,271 -0.01(-0.23%)
Nov 13, 2023 4.180 4.490 4.180 4.440 4,482 -0.02(-0.45%)
Nov 10, 2023 4.240 4.460 4.240 4.460 14,911 +0.11(+2.53%)
Nov 09, 2023 4.320 4.350 4.200 4.350 5,851 +0.07(+1.64%)
Nov 08, 2023 4.120 4.330 4.120 4.280 8,513 -0.08(-1.83%)
Nov 07, 2023 4.250 4.400 4.110 4.360 24,999 -0.04(-0.91%)
Nov 06, 2023 4.350 4.440 4.300 4.400 3,189 -0.17(-3.72%)
Nov 03, 2023 4.366 4.670 4.350 4.570 13,994 +0.10(+2.24%)
Nov 02, 2023 4.510 4.520 4.420 4.470 10,329 +0.21(+4.93%)
Nov 01, 2023 4.250 4.360 4.250 4.260 4,353 -0.02(-0.47%)
Oct 31, 2023 4.290 4.400 4.260 4.280 5,118 -0.14(-3.17%)
Oct 30, 2023 4.460 4.460 4.250 4.420 3,218 +0.15(+3.51%)
Oct 27, 2023 4.258 4.380 4.251 4.270 5,497 -0.15(-3.28%)
Oct 26, 2023 4.370 4.550 4.300 4.415 15,740 +0.03(+0.57%)
Oct 25, 2023 4.650 4.650 4.100 4.390 15,898 -0.18(-3.94%)
Oct 24, 2023 4.690 4.690 4.430 4.570 3,313 -0.11(-2.35%)
Oct 23, 2023 4.790 4.790 4.500 4.680 28,499 -0.04(-0.85%)
Oct 20, 2023 4.790 4.800 4.600 4.720 16,218 -0.02(-0.42%)
Oct 19, 2023 4.450 4.740 4.450 4.740 7,900 +0.19(+4.18%)
Oct 18, 2023 4.650 4.650 4.530 4.550 6,867 -0.03(-0.66%)
Oct 17, 2023 4.540 4.650 4.430 4.580 36,583 +0.03(+0.66%)
Oct 16, 2023 4.310 4.550 4.380 4.550 23,448 +0.11(+2.48%)
Oct 13, 2023 4.300 4.500 4.240 4.440 12,073 +0.08(+1.83%)
Oct 12, 2023 4.090 4.360 4.090 4.360 21,064 +0.16(+3.81%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.