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

Metawells Oil & Gas Inc (OP: KOSK )

0.0113 -0.0022 (-16.30%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 23, 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 (%)
Jan 31, 2019 0.0139 0.0139 0.0131 0.0138 189,073 -0.00(-0.72%)
Jan 30, 2019 0.0136 0.0140 0.0130 0.0139 370,931 -0.00(-4.14%)
Jan 29, 2019 0.0131 0.0155 0.0130 0.0145 679,500 -0.00(-0.68%)
Jan 28, 2019 0.0139 0.0150 0.0131 0.0146 475,885 -0.00(-1.35%)
Jan 25, 2019 0.0120 0.0148 0.0120 0.0148 638,000 +0.00(+15.62%)
Jan 24, 2019 0.0143 0.0143 0.0120 0.0128 773,178 -0.00(-10.49%)
Jan 23, 2019 0.0135 0.0143 0.0122 0.0143 643,738 +0.00(+5.93%)
Jan 22, 2019 0.0120 0.0148 0.0090 0.0135 1,311,044 -0.00(-9.40%)
Jan 18, 2019 0.0132 0.0151 0.0132 0.0149 210,600 +0.00(+2.76%)
Jan 17, 2019 0.0148 0.0148 0.0121 0.0145 269,010 +0.00(+4.32%)
Jan 16, 2019 0.0144 0.0159 0.0122 0.0139 2,060,930 -0.00(-13.13%)
Jan 15, 2019 0.0147 0.0166 0.0135 0.0160 2,893,143 +0.00(+11.11%)
Jan 14, 2019 0.0136 0.0146 0.0122 0.0144 417,380 +0.00(+5.88%)
Jan 11, 2019 0.0145 0.0157 0.0128 0.0136 2,689,400 -0.00(-1.45%)
Jan 10, 2019 0.0140 0.0161 0.0128 0.0138 1,810,766 -0.00(-1.43%)
Jan 09, 2019 0.0140 0.0140 0.0127 0.0140 645,279 -0.00(-1.41%)
Jan 08, 2019 0.0160 0.0164 0.0110 0.0142 2,052,443 -0.00(-8.39%)
Jan 07, 2019 0.0149 0.0164 0.0149 0.0155 562,163 -0.00(-6.63%)
Jan 04, 2019 0.0143 0.0168 0.0121 0.0166 1,399,800 +0.00(+16.08%)
Jan 03, 2019 0.0168 0.0168 0.0141 0.0143 971,700 -0.00(-10.62%)
Jan 02, 2019 0.0165 0.0165 0.0141 0.0160 1,014,653 -0.00(-5.88%)
Dec 31, 2018 0.0135 0.0170 0.0115 0.0170 3,814,600 +0.00(+18.06%)
Dec 28, 2018 0.0145 0.0145 0.0129 0.0144 856,600 -0.00(-2.04%)
Dec 27, 2018 0.0165 0.0165 0.0138 0.0147 963,944 +0.00(+2.08%)
Dec 26, 2018 0.0123 0.0147 0.0120 0.0144 2,054,763 +0.00(+23.08%)
Dec 24, 2018 0.0128 0.0128 0.0100 0.0117 1,967,300 -0.00(-8.59%)
Dec 21, 2018 0.0190 0.0190 0.0123 0.0128 6,388,300 -0.01(-28.89%)
Dec 20, 2018 0.0248 0.0270 0.0159 0.0180 17,212,330 -0.01(-26.53%)
Dec 19, 2018 0.0190 0.0259 0.0170 0.0245 18,527,648 +0.01(+44.12%)
Dec 18, 2018 0.0170 0.0177 0.0160 0.0170 3,305,752 +0.00(+6.25%)
Dec 17, 2018 0.0177 0.0177 0.0156 0.0160 882,541 -0.00(-6.98%)
Dec 14, 2018 0.0175 0.0177 0.0151 0.0172 2,924,600 +0.00(+2.99%)
Dec 13, 2018 0.0178 0.0178 0.0149 0.0167 4,362,377 +0.00(+5.70%)
Dec 12, 2018 0.0190 0.0190 0.0154 0.0158 6,471,419 -0.00(-4.24%)
Dec 11, 2018 0.0179 0.0196 0.0140 0.0165 7,472,738 +0.00(+0.00%)
Dec 10, 2018 0.0203 0.0235 0.0150 0.0165 5,373,322 +0.00(+3.77%)
Dec 07, 2018 0.0100 0.0170 0.0100 0.0159 8,262,600 +0.01(+65.63%)
Dec 06, 2018 0.0091 0.0140 0.0090 0.0096 2,995,091 -0.00(-2.04%)
Dec 04, 2018 0.0090 0.0098 0.0090 0.0098 82,000 +0.00(+8.89%)
Dec 03, 2018 0.0090 0.0098 0.0090 0.0090 59,700 -0.00(-2.17%)
Nov 30, 2018 0.0077 0.0092 0.0077 0.0092 350,500 +0.00(+1.10%)
Nov 29, 2018 0.0077 0.0091 0.0077 0.0091 11,650 +0.00(+2.25%)
Nov 28, 2018 0.0081 0.0093 0.0076 0.0089 287,575 -0.00(-1.11%)
Nov 27, 2018 0.0089 0.0093 0.0080 0.0090 248,020 +0.00(+0.00%)
Nov 26, 2018 0.0080 0.0090 0.0075 0.0090 262,200 -0.00(-4.26%)
Nov 23, 2018 0.0094 0.0094 0.0094 0.0094 12,300 +0.00(+6.82%)
Nov 21, 2018 0.0088 0.0088 0.0088 0 -0.00(-5.38%)
Nov 20, 2018 0.0078 0.0094 0.0072 0.0093 162,100 -0.00(-1.06%)
Nov 19, 2018 0.0093 0.0094 0.0093 0.0094 243,335 +0.00(+2.17%)
Nov 16, 2018 0.0075 0.0095 0.0075 0.0092 82,200 -0.00(-2.13%)
Nov 15, 2018 0.0087 0.0095 0.0077 0.0094 286,222 -0.00(-2.08%)
Nov 14, 2018 0.0077 0.0099 0.0076 0.0096 175,530 -0.00(-3.03%)
Nov 13, 2018 0.0076 0.0099 0.0076 0.0099 74,100 +0.00(+2.06%)
Nov 12, 2018 0.0092 0.0097 0.0090 0.0097 290,660 -0.00(-1.02%)
Nov 09, 2018 0.0094 0.0106 0.0080 0.0098 1,130,000 -0.00(-15.52%)
Nov 08, 2018 0.0105 0.0116 0.0092 0.0116 458,545 +0.00(+6.42%)
Nov 07, 2018 0.0115 0.0147 0.0090 0.0109 6,974,753 -0.00(-5.22%)
Nov 06, 2018 0.0100 0.0115 0.0100 0.0115 916,600 +0.00(+15.00%)
Nov 05, 2018 0.0090 0.0107 0.0086 0.0100 107,573 -0.00(-7.41%)
Nov 02, 2018 0.0109 0.0110 0.0083 0.0108 576,400 -0.00(-0.92%)
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.