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

Metawells Oil & Gas Inc (OP: KOSK )

0.0121 -0.0014 (-10.37%)
Streaming Delayed Price Updated: 3:50 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 (%)
Oct 31, 2018 0.0081 0.0088 0.0078 0.0088 250,936 +0.00(+2.33%)
Oct 30, 2018 0.0072 0.0086 0.0072 0.0086 182,433 +0.00(+0.00%)
Oct 29, 2018 0.0077 0.0087 0.0068 0.0086 71,100 +0.00(+2.38%)
Oct 26, 2018 0.0065 0.0090 0.0065 0.0084 244,500 +0.00(+6.33%)
Oct 24, 2018 0.0079 0.0079 0.0079 0 -0.00(-2.47%)
Oct 23, 2018 0.0074 0.0081 0.0074 0.0081 192,706 +0.00(+9.46%)
Oct 22, 2018 0.0075 0.0075 0.0065 0.0074 110,830 -0.00(-9.76%)
Oct 19, 2018 0.0082 0.0082 0.0082 0.0082 14,900 -0.00(-3.53%)
Oct 18, 2018 0.0088 0.0089 0.0085 0.0085 36,700 -0.00(-2.30%)
Oct 17, 2018 0.0075 0.0087 0.0075 0.0087 11,480 -0.00(-3.33%)
Oct 16, 2018 0.0090 0.0090 0.0089 0.0090 20,200 -0.00(-1.10%)
Oct 12, 2018 0.0091 0.0091 0.0091 0 +0.00(+1.11%)
Oct 11, 2018 0.0092 0.0092 0.0080 0.0090 223,100 -0.00(-3.23%)
Oct 10, 2018 0.0080 0.0093 0.0080 0.0093 10,228 +0.00(+3.33%)
Oct 09, 2018 0.0090 0.0090 0.0090 0.0090 950 -0.00(-3.23%)
Oct 08, 2018 0.0084 0.0093 0.0084 0.0093 11,100 +0.00(+6.90%)
Oct 05, 2018 0.0087 0.0087 0.0087 0.0087 5,000 -0.00(-6.45%)
Oct 04, 2018 0.0080 0.0093 0.0080 0.0093 10,533 -0.00(-1.06%)
Oct 02, 2018 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Oct 01, 2018 0.0092 0.0094 0.0084 0.0094 61,000 +0.00(+2.17%)
Sep 28, 2018 0.0092 0.0092 0.0084 0.0092 29,800 +0.00(+0.00%)
Sep 27, 2018 0.0052 0.0092 0.0052 0.0092 89,034 +0.00(+8.24%)
Sep 26, 2018 0.0088 0.0090 0.0085 0.0085 90,300 -0.00(-13.27%)
Sep 25, 2018 0.0086 0.0098 0.0085 0.0098 110,995 +0.00(+10.11%)
Sep 24, 2018 0.0089 0.0089 0.0089 0.0089 3,500 -0.00(-10.10%)
Sep 21, 2018 0.0104 0.0104 0.0085 0.0099 12,400 -0.00(-1.00%)
Sep 20, 2018 0.0075 0.0100 0.0075 0.0100 906,007 +0.00(+11.11%)
Sep 19, 2018 0.0072 0.0095 0.0072 0.0090 176,300 +0.00(+20.00%)
Sep 18, 2018 0.0077 0.0079 0.0065 0.0075 677,500 -0.00(-5.06%)
Sep 17, 2018 0.0079 0.0079 0.0079 0.0079 10,020 -0.00(-1.25%)
Sep 14, 2018 0.0080 0.0080 0.0080 0.0080 85,300 +0.00(+0.00%)
Sep 13, 2018 0.0080 0.0081 0.0080 0.0080 65,619 +0.00(+0.00%)
Sep 12, 2018 0.0080 0.0081 0.0080 0.0080 89,004 +0.00(+3.90%)
Sep 11, 2018 0.0091 0.0099 0.0077 0.0077 218,821 -0.00(-18.95%)
Sep 10, 2018 0.0079 0.0095 0.0079 0.0095 402,200 -0.00(-3.06%)
Sep 07, 2018 0.0098 0.0098 0.0098 0.0098 2,000 +0.00(+12.64%)
Sep 06, 2018 0.0087 0.0087 0.0087 0.0087 13,000 -0.00(-6.45%)
Sep 05, 2018 0.0105 0.0105 0.0087 0.0093 92,201 -0.00(-10.58%)
Aug 31, 2018 0.0104 0.0104 0.0104 0 -0.00(-0.95%)
Aug 29, 2018 0.0105 0.0105 0.0105 0 +0.00(+5.00%)
Aug 28, 2018 0.0100 0.0103 0.0100 0.0100 112,856 +0.00(+0.00%)
Aug 27, 2018 0.0103 0.0103 0.0100 0.0100 20,024 -0.00(-2.91%)
Aug 24, 2018 0.0103 0.0103 0.0103 15 +0.00(+0.00%)
Aug 23, 2018 0.0114 0.0115 0.0093 0.0103 583,768 +0.00(+0.98%)
Aug 22, 2018 0.0115 0.0115 0.0100 0.0102 223,573 -0.00(-11.30%)
Aug 21, 2018 0.0100 0.0115 0.0077 0.0115 624,471 +0.00(+15.00%)
Aug 20, 2018 0.0093 0.0114 0.0080 0.0100 284,690 -0.00(-12.28%)
Aug 17, 2018 0.0114 0.0114 0.0114 0.0114 12,500 +0.00(+0.00%)
Aug 16, 2018 0.0101 0.0115 0.0099 0.0114 39,200 -0.00(-2.56%)
Aug 15, 2018 0.0110 0.0118 0.0101 0.0117 801,519 +0.00(+1.74%)
Aug 14, 2018 0.0118 0.0118 0.0099 0.0115 449,594 +0.00(+3.60%)
Aug 13, 2018 0.0098 0.0118 0.0098 0.0111 799,731 +0.00(+6.73%)
Aug 10, 2018 0.0097 0.0114 0.0091 0.0104 1,360,900 +0.00(+5.05%)
Aug 09, 2018 0.0085 0.0100 0.0085 0.0099 734,884 +0.00(+13.79%)
Aug 08, 2018 0.0086 0.0087 0.0086 0.0087 35,001 +0.00(+1.16%)
Aug 07, 2018 0.0085 0.0088 0.0085 0.0086 27,000 -0.00(-2.27%)
Aug 06, 2018 0.0077 0.0088 0.0077 0.0088 299,524 +0.00(+3.53%)
Aug 03, 2018 0.0077 0.0085 0.0077 0.0085 24,100 -0.00(-4.49%)
Aug 02, 2018 0.0084 0.0089 0.0084 0.0089 20,000 +0.00(+1.14%)
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.