Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metawells Oil & Gas Inc (OP: KOSK )

0.0091 -0.0009 (-9.00%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 11, 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 (%)
Jun 29, 2018 0.0064 0.0080 0.0063 0.0068 802,698 -0.00(-9.33%)
Jun 28, 2018 0.0073 0.0078 0.0060 0.0075 414,000 -0.00(-3.10%)
Jun 27, 2018 0.0072 0.0077 0.0072 0.0077 21,600 -0.00(-1.40%)
Jun 26, 2018 0.0078 0.0078 0.0078 0.0078 20,000 +0.00(+7.53%)
Jun 25, 2018 0.0075 0.0080 0.0073 0.0073 165,650 -0.00(-3.95%)
Jun 22, 2018 0.0076 0.0077 0.0076 0.0076 157,250 +0.00(+1.33%)
Jun 21, 2018 0.0073 0.0083 0.0073 0.0075 202,393 -0.00(-6.25%)
Jun 20, 2018 0.0078 0.0080 0.0072 0.0080 468,211 +0.00(+2.56%)
Jun 19, 2018 0.0078 0.0083 0.0078 0.0078 21,800 +0.00(+0.00%)
Jun 18, 2018 0.0078 0.0081 0.0078 0.0078 56,377 +0.00(+0.00%)
Jun 15, 2018 0.0078 0.0080 0.0078 0.0078 371,499 +0.00(+0.00%)
Jun 14, 2018 0.0078 0.0088 0.0078 0.0078 53,082 -0.00(-13.33%)
Jun 13, 2018 0.0090 0.0090 0.0078 0.0090 95,710 +0.00(+0.00%)
Jun 12, 2018 0.0072 0.0090 0.0072 0.0090 2,467,273 +0.00(+18.42%)
Jun 11, 2018 0.0076 0.0076 0.0076 0.0076 178,254 -0.00(-2.88%)
Jun 08, 2018 0.0077 0.0078 0.0077 0.0078 94,429 -0.00(-4.57%)
Jun 07, 2018 0.0077 0.0082 0.0077 0.0082 155,650 +0.00(+5.13%)
Jun 06, 2018 0.0081 0.0081 0.0076 0.0078 754,504 -0.00(-8.24%)
Jun 05, 2018 0.0090 0.0090 0.0080 0.0085 324,687 -0.00(-7.51%)
Jun 04, 2018 0.0076 0.0092 0.0076 0.0092 140,620 +0.00(+9.40%)
Jun 01, 2018 0.0119 0.0119 0.0080 0.0084 512,392 -0.00(-6.56%)
May 31, 2018 0.0091 0.0091 0.0076 0.0090 1,215,487 -0.00(-0.11%)
May 30, 2018 0.0087 0.0103 0.0080 0.0090 1,810,903 -0.00(-14.29%)
May 29, 2018 0.0074 0.0119 0.0074 0.0105 1,256,731 +0.00(+40.00%)
May 25, 2018 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
May 24, 2018 0.0090 0.0090 0.0080 0.0080 185,767 -0.00(-11.11%)
May 23, 2018 0.0077 0.0090 0.0077 0.0090 80,695 +0.00(+12.50%)
May 22, 2018 0.0080 0.0089 0.0080 0.0080 358,947 +0.00(+2.56%)
May 21, 2018 0.0085 0.0085 0.0076 0.0078 655,100 -0.00(-8.24%)
May 18, 2018 0.0078 0.0086 0.0077 0.0085 382,000 +0.00(+4.94%)
May 17, 2018 0.0086 0.0086 0.0081 0.0081 397,743 +0.00(+2.53%)
May 16, 2018 0.0083 0.0086 0.0079 0.0079 411,265 -0.00(-10.23%)
May 15, 2018 0.0089 0.0089 0.0078 0.0088 195,810 +0.00(+0.00%)
May 14, 2018 0.0074 0.0089 0.0074 0.0088 152,110 +0.00(+14.29%)
May 11, 2018 0.0090 0.0090 0.0075 0.0077 504,497 -0.00(-13.48%)
May 10, 2018 0.0081 0.0090 0.0081 0.0089 223,187 +0.00(+11.25%)
May 09, 2018 0.0097 0.0097 0.0072 0.0080 1,094,285 -0.00(-17.53%)
May 08, 2018 0.0090 0.0097 0.0083 0.0097 1,070,800 +0.00(+11.49%)
May 07, 2018 0.0089 0.0089 0.0080 0.0087 359,694 -0.00(-2.25%)
May 04, 2018 0.0090 0.0090 0.0080 0.0089 448,245 -0.00(-1.11%)
May 03, 2018 0.0081 0.0090 0.0080 0.0090 400,291 -0.00(-3.23%)
May 02, 2018 0.0102 0.0102 0.0072 0.0093 1,851,954 -0.00(-8.82%)
May 01, 2018 0.0135 0.0155 0.0086 0.0102 9,570,497 -0.00(-25.55%)
Apr 30, 2018 0.0115 0.0149 0.0115 0.0137 4,307,049 +0.00(+19.13%)
Apr 27, 2018 0.0101 0.0134 0.0091 0.0115 3,541,574 +0.00(+8.49%)
Apr 26, 2018 0.0135 0.0138 0.0106 0.0106 2,490,897 -0.00(-21.48%)
Apr 25, 2018 0.0100 0.0135 0.0086 0.0135 11,116,313 +0.00(+38.89%)
Apr 24, 2018 0.0067 0.0100 0.0067 0.0097 6,293,998 +0.00(+45.07%)
Apr 23, 2018 0.0066 0.0074 0.0066 0.0067 422,220 -0.00(-4.29%)
Apr 20, 2018 0.0071 0.0078 0.0066 0.0070 470,606 -0.00(-2.51%)
Apr 19, 2018 0.0070 0.0080 0.0067 0.0072 1,531,841 +0.00(+2.57%)
Apr 18, 2018 0.0070 0.0074 0.0061 0.0070 1,702,019 +0.00(+7.69%)
Apr 17, 2018 0.0065 0.0070 0.0060 0.0065 680,992 +0.00(+0.00%)
Apr 16, 2018 0.0067 0.0085 0.0055 0.0065 1,859,366 +0.00(+0.00%)
Apr 13, 2018 0.0065 0.0072 0.0052 0.0065 3,036,973 +0.00(+0.31%)
Apr 12, 2018 0.0090 0.0090 0.0053 0.0065 10,583,001 -0.00(-23.76%)
Apr 11, 2018 0.0078 0.0089 0.0077 0.0085 4,108,754 +0.00(+10.20%)
Apr 10, 2018 0.0098 0.0109 0.0066 0.0077 8,203,481 -0.00(-25.12%)
Apr 09, 2018 0.0180 0.0180 0.0096 0.0103 9,431,265 -0.01(-37.58%)
Apr 06, 2018 0.0185 0.0185 0.0120 0.0165 2,922,701 -0.00(-9.89%)
Apr 05, 2018 0.0163 0.0220 0.0151 0.0183 9,192,527 +0.00(+14.44%)
Apr 04, 2018 0.0155 0.0178 0.0135 0.0160 5,585,643 -0.00(-4.19%)
Apr 03, 2018 0.0128 0.0187 0.0126 0.0167 16,963,040 +0.00(+39.17%)
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.