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

Metawells Oil & Gas Inc (OP: KOSK )

0.0135 -0.0005 (-3.57%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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, 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%)
Apr 02, 2018 0.0071 0.0129 0.0070 0.0120 3,821,333 +0.01(+71.43%)
Mar 29, 2018 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Mar 28, 2018 0.0068 0.0080 0.0068 0.0080 235,000 +0.00(+19.40%)
Mar 27, 2018 0.0067 0.0067 0.0067 0.0067 14,000 -0.00(-10.67%)
Mar 26, 2018 0.0080 0.0080 0.0075 0.0075 97,800 -0.00(-6.25%)
Mar 23, 2018 0.0075 0.0090 0.0075 0.0080 91,533 +0.00(+6.67%)
Mar 22, 2018 0.0075 0.0075 0.0075 0.0075 5,000 +0.00(+1.35%)
Mar 21, 2018 0.0070 0.0091 0.0070 0.0074 31,400 +0.00(+7.04%)
Mar 20, 2018 0.0092 0.0092 0.0069 0.0069 21,500 -0.00(-16.71%)
Mar 19, 2018 0.0053 0.0083 0.0053 0.0083 594,903 -0.00(-10.75%)
Mar 16, 2018 0.0081 0.0093 0.0060 0.0093 1,604,400 +0.00(+8.14%)
Mar 15, 2018 0.0069 0.0088 0.0069 0.0086 1,766,974 +0.00(+30.30%)
Mar 14, 2018 0.0055 0.0066 0.0046 0.0066 768,796 -0.00(-5.71%)
Mar 13, 2018 0.0070 0.0070 0.0070 0.0070 33,700 -0.00(-2.78%)
Mar 12, 2018 0.0068 0.0072 0.0068 0.0072 343,400 -0.00(-4.00%)
Mar 09, 2018 0.0086 0.0086 0.0075 0.0075 97,330 -0.00(-16.67%)
Mar 08, 2018 0.0085 0.0090 0.0085 0.0090 162,171 +0.00(+5.88%)
Mar 07, 2018 0.0065 0.0090 0.0060 0.0085 232,856 +0.00(+8.97%)
Mar 06, 2018 0.0070 0.0078 0.0070 0.0078 47,161 +0.00(+13.04%)
Mar 05, 2018 0.0072 0.0072 0.0066 0.0069 617,463 -0.00(-8.00%)
Mar 02, 2018 0.0075 0.0075 0.0066 0.0075 84,000 +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.