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

Metawells Oil & Gas Inc (OP: KOSK )

0.0130 -0.0045 (-25.71%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 (%)
Jul 29, 2016 0.0475 0.0500 0.0450 0.0500 510,633 +0.00(+0.00%)
Jul 28, 2016 0.0503 0.0503 0.0410 0.0500 298,917 +0.00(+2.04%)
Jul 27, 2016 0.0550 0.0590 0.0490 0.0490 965,917 -0.00(-5.77%)
Jul 26, 2016 0.0690 0.0690 0.0510 0.0520 823,681 -0.00(-5.45%)
Jul 25, 2016 0.0856 0.1050 0.0525 0.0550 11,446,067 -0.01(-19.12%)
Jul 22, 2016 0.0480 0.0680 0.0480 0.0680 116,040 +0.02(+33.33%)
Jul 21, 2016 0.0440 0.0510 0.0400 0.0510 249,295 +0.01(+15.91%)
Jul 20, 2016 0.0423 0.0445 0.0400 0.0440 477,433 -0.00(-1.12%)
Jul 19, 2016 0.0440 0.0510 0.0420 0.0445 340,176 -0.01(-11.00%)
Jul 18, 2016 0.0675 0.0700 0.0420 0.0500 843,570 -0.02(-33.33%)
Jul 15, 2016 0.0850 0.0850 0.0650 0.0750 91,253 -0.01(-11.76%)
Jul 14, 2016 0.0775 0.0850 0.0650 0.0850 158,859 +0.00(+0.00%)
Jul 13, 2016 0.1000 0.1050 0.0650 0.0850 478,432 -0.02(-17.11%)
Jul 12, 2016 0.0985 0.1110 0.0920 0.1026 521,571 -0.01(-6.77%)
Jul 11, 2016 0.1175 0.1250 0.1000 0.1100 5,580,786 +0.01(+11.68%)
Jul 08, 2016 0.1000 0.1050 0.0985 0.0985 20,100 +0.00(+3.68%)
Jul 07, 2016 0.1200 0.1200 0.0950 0.0950 10,384 +0.02(+30.14%)
Jul 05, 2016 0.0900 0.0900 0.0730 0.0730 288,500 +0.00(+0.69%)
Jul 01, 2016 0.0725 0.0725 0.0725 0 -0.02(-19.44%)
Jun 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 28, 2016 0.0725 0.0900 0.0725 0.0900 2,000 +0.02(+24.14%)
Jun 27, 2016 0.0725 0.0725 0.0725 0.0725 2,010 +0.00(+0.00%)
Jun 23, 2016 0.0725 0.0725 0.0725 0 -0.03(-27.50%)
Jun 22, 2016 0.0725 0.1000 0.0725 0.1000 2,235 +0.01(+11.11%)
Jun 21, 2016 0.0900 0.0900 0.0900 0.0900 3,241 +0.00(+0.00%)
Jun 20, 2016 0.0810 0.0900 0.0703 0.0900 26,799 +0.00(+5.88%)
Jun 17, 2016 0.0810 0.0850 0.0810 0.0850 20,001 -0.01(-15.00%)
Jun 16, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 14, 2016 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Jun 13, 2016 0.0850 0.1200 0.0750 0.1000 130,098 +0.00(+0.00%)
Jun 10, 2016 0.0700 0.1000 0.0700 0.1000 5,800 +0.02(+25.00%)
Jun 09, 2016 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Jun 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2016 0.0900 0.1200 0.0700 0.0800 87,897 -0.01(-11.11%)
Jun 03, 2016 0.1000 0.1000 0.0800 0.0900 28,900 -0.03(-24.37%)
Jun 02, 2016 0.1000 0.1300 0.1000 0.1190 72,963 +0.02(+19.00%)
Jun 01, 2016 0.0700 0.1000 0.0700 0.1000 34,200 +0.03(+42.86%)
May 31, 2016 0.0700 0.0700 0.0700 0.0700 1,560 +0.01(+7.69%)
May 27, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 24, 2016 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
May 23, 2016 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
May 20, 2016 0.0590 0.0590 0.0500 0.0500 50,849 -0.01(-18.03%)
May 19, 2016 0.0610 0.0610 0.0610 0.0610 80,020 +0.00(+1.67%)
May 18, 2016 0.0550 0.0610 0.0550 0.0600 209,808 +0.00(+9.09%)
May 17, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
May 16, 2016 0.0600 0.0600 0.0500 0.0500 29,500 +0.00(+0.00%)
May 13, 2016 0.0500 0.0500 0.0500 0.0500 5,470 -0.01(-23.08%)
May 09, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 05, 2016 0.0500 0.0500 0.0500 1 -0.01(-23.08%)
May 04, 2016 0.0510 0.0650 0.0510 0.0650 400 +0.00(+0.00%)
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.