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

Metawells Oil & Gas Inc (OP: KOSK )

0.0122 +0.0001 (+0.83%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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 (%)
Oct 31, 2017 0.0160 0.0169 0.0145 0.0158 1,705,280 -0.00(-1.19%)
Oct 30, 2017 0.0136 0.0170 0.0136 0.0160 278,615 +0.00(+3.23%)
Oct 27, 2017 0.0149 0.0159 0.0149 0.0155 542,848 +0.00(+4.03%)
Oct 26, 2017 0.0138 0.0149 0.0124 0.0149 1,269,686 +0.00(+9.56%)
Oct 25, 2017 0.0136 0.0138 0.0130 0.0136 731,634 +0.00(+0.74%)
Oct 24, 2017 0.0130 0.0136 0.0121 0.0135 154,000 +0.00(+0.75%)
Oct 23, 2017 0.0139 0.0140 0.0122 0.0134 167,276 -0.00(-2.90%)
Oct 20, 2017 0.0120 0.0138 0.0111 0.0138 572,789 +0.00(+6.15%)
Oct 19, 2017 0.0125 0.0139 0.0120 0.0130 308,100 +0.00(+0.00%)
Oct 18, 2017 0.0135 0.0135 0.0122 0.0130 205,669 -0.00(-3.70%)
Oct 17, 2017 0.0169 0.0169 0.0120 0.0135 657,959 +0.00(+2.27%)
Oct 16, 2017 0.0112 0.0132 0.0110 0.0132 540,700 -0.00(-5.71%)
Oct 13, 2017 0.0132 0.0145 0.0109 0.0140 1,410,307 -0.00(-3.92%)
Oct 12, 2017 0.0150 0.0150 0.0110 0.0146 926,500 +0.00(+2.90%)
Oct 11, 2017 0.0146 0.0146 0.0129 0.0142 561,400 -0.00(-3.01%)
Oct 10, 2017 0.0147 0.0147 0.0115 0.0146 677,084 +0.00(+21.77%)
Oct 09, 2017 0.0120 0.0120 0.0110 0.0120 32,936 -0.00(-0.08%)
Oct 06, 2017 0.0142 0.0142 0.0103 0.0120 1,391,790 -0.00(-15.19%)
Oct 05, 2017 0.0158 0.0158 0.0125 0.0141 284,016 -0.00(-10.44%)
Oct 04, 2017 0.0134 0.0158 0.0126 0.0158 500,816 +0.00(+12.86%)
Oct 03, 2017 0.0181 0.0181 0.0140 0.0140 315,417 -0.00(-9.68%)
Oct 02, 2017 0.0132 0.0170 0.0101 0.0155 922,903 -0.00(-4.91%)
Sep 29, 2017 0.0175 0.0186 0.0150 0.0163 1,118,154 -0.00(-1.21%)
Sep 28, 2017 0.0170 0.0188 0.0160 0.0165 170,382 -0.00(-2.94%)
Sep 27, 2017 0.0170 0.0180 0.0160 0.0170 396,930 +0.00(+0.00%)
Sep 26, 2017 0.0180 0.0192 0.0150 0.0170 668,322 -0.00(-2.86%)
Sep 25, 2017 0.0193 0.0193 0.0159 0.0175 729,909 -0.00(-8.85%)
Sep 22, 2017 0.0180 0.0195 0.0161 0.0192 906,428 +0.00(+6.67%)
Sep 21, 2017 0.0140 0.0180 0.0130 0.0180 1,603,879 +0.00(+28.57%)
Sep 20, 2017 0.0140 0.0140 0.0112 0.0140 291,200 -0.00(-6.67%)
Sep 19, 2017 0.0111 0.0164 0.0111 0.0150 93,800 -0.00(-8.54%)
Sep 18, 2017 0.0153 0.0164 0.0146 0.0164 70,350 +0.00(+7.39%)
Sep 15, 2017 0.0090 0.0153 0.0075 0.0153 814,468 +0.00(+18.39%)
Sep 14, 2017 0.0131 0.0131 0.0075 0.0129 1,177,059 -0.00(-21.34%)
Sep 13, 2017 0.0147 0.0164 0.0133 0.0164 657,191 +0.00(+31.20%)
Sep 12, 2017 0.0131 0.0150 0.0120 0.0125 507,600 -0.00(-23.78%)
Sep 08, 2017 0.0164 0.0164 0.0164 0 -0.00(-1.44%)
Sep 07, 2017 0.0150 0.0166 0.0128 0.0166 75,300 +0.00(+2.72%)
Sep 06, 2017 0.0122 0.0172 0.0112 0.0162 253,781 -0.00(-5.26%)
Sep 05, 2017 0.0144 0.0173 0.0144 0.0171 209,510 +0.00(+0.59%)
Sep 01, 2017 0.0161 0.0161 0.0170 156,000 +0.00(+5.59%)
Aug 31, 2017 0.0170 0.0170 0.0146 0.0161 89,482 -0.00(-5.29%)
Aug 30, 2017 0.0140 0.0170 0.0140 0.0170 132,185 +0.00(+7.59%)
Aug 29, 2017 0.0170 0.0170 0.0158 0.0158 26,100 -0.00(-7.06%)
Aug 28, 2017 0.0130 0.0170 0.0130 0.0170 198,121 +0.00(+32.81%)
Aug 25, 2017 0.0153 0.0153 0.0128 0.0128 34,228 -0.00(-14.67%)
Aug 24, 2017 0.0151 0.0156 0.0150 0.0150 30,689 -0.00(-5.66%)
Aug 23, 2017 0.0150 0.0165 0.0150 0.0159 211,110 -0.00(-7.29%)
Aug 22, 2017 0.0165 0.0172 0.0165 0.0171 126,000 -0.00(-4.19%)
Aug 21, 2017 0.0177 0.0180 0.0160 0.0179 245,033 +0.00(+2.29%)
Aug 18, 2017 0.0173 0.0177 0.0160 0.0175 357,269 +0.00(+2.94%)
Aug 17, 2017 0.0208 0.0208 0.0150 0.0170 644,942 +0.00(+6.92%)
Aug 16, 2017 0.0152 0.0177 0.0140 0.0159 425,500 -0.00(-3.05%)
Aug 15, 2017 0.0175 0.0175 0.0143 0.0164 169,969 -0.00(-6.29%)
Aug 14, 2017 0.0165 0.0175 0.0150 0.0175 155,400 +0.00(+2.94%)
Aug 11, 2017 0.0177 0.0177 0.0161 0.0170 82,294 -0.00(-3.95%)
Aug 10, 2017 0.0180 0.0180 0.0136 0.0177 138,680 +0.00(+1.14%)
Aug 09, 2017 0.0180 0.0180 0.0167 0.0175 60,151 -0.00(-2.78%)
Aug 08, 2017 0.0185 0.0185 0.0170 0.0180 22,301 -0.00(-2.70%)
Aug 07, 2017 0.0174 0.0185 0.0160 0.0185 62,550 +0.00(+6.94%)
Aug 04, 2017 0.0179 0.0179 0.0160 0.0173 268,026 -0.00(-3.35%)
Aug 03, 2017 0.0182 0.0185 0.0130 0.0179 227,098 -0.00(-3.24%)
Aug 02, 2017 0.0190 0.0190 0.0145 0.0185 350,929 +0.00(+15.62%)
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.