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, 2023 0.0196 0.0198 0.0170 0.0185 651,602 -0.00(-5.61%)
Oct 30, 2023 0.0197 0.0211 0.0196 0.0196 570,711 -0.00(-10.91%)
Oct 27, 2023 0.0197 0.0223 0.0197 0.0220 385,242 -0.00(-0.90%)
Oct 26, 2023 0.0219 0.0222 0.0199 0.0222 124,685 +0.00(+5.71%)
Oct 25, 2023 0.0190 0.0210 0.0190 0.0210 258,892 +0.00(+11.11%)
Oct 24, 2023 0.0155 0.0224 0.0148 0.0189 729,991 -0.00(-16.00%)
Oct 23, 2023 0.0219 0.0230 0.0219 0.0225 1,283,059 +0.00(+11.39%)
Oct 20, 2023 0.0200 0.0202 0.0151 0.0202 211,174 +0.00(+1.00%)
Oct 19, 2023 0.0196 0.0210 0.0180 0.0200 688,849 +0.00(+4.71%)
Oct 18, 2023 0.0239 0.0239 0.0191 0.0191 2,776,993 -0.00(-4.50%)
Oct 17, 2023 0.0250 0.0250 0.0192 0.0200 1,791,238 -0.00(-15.97%)
Oct 16, 2023 0.0238 0.0238 0.0238 0.0238 10,500 -0.00(-5.18%)
Oct 13, 2023 0.0243 0.0251 0.0220 0.0251 215,951 +0.00(+5.46%)
Oct 12, 2023 0.0223 0.0238 0.0220 0.0238 389,093 -0.00(-4.80%)
Oct 11, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+5.49%)
Oct 10, 2023 0.0224 0.0242 0.0224 0.0237 42,000 +0.00(+1.28%)
Oct 09, 2023 0.0256 0.0256 0.0224 0.0234 58,222 -0.00(-9.65%)
Oct 06, 2023 0.0259 0.0259 0.0241 0.0259 82,458 +0.00(+0.00%)
Oct 05, 2023 0.0238 0.0259 0.0223 0.0259 230,900 +0.00(+3.60%)
Oct 04, 2023 0.0250 0.0265 0.0234 0.0250 81,625 -0.00(-5.66%)
Oct 03, 2023 0.0250 0.0265 0.0220 0.0265 58,903 +0.00(+1.92%)
Oct 02, 2023 0.0250 0.0300 0.0250 0.0260 642,292 -0.00(-7.14%)
Sep 29, 2023 0.0284 0.0284 0.0269 0.0280 10,320 +0.00(+0.00%)
Sep 28, 2023 0.0258 0.0282 0.0258 0.0280 501,929 -0.00(-1.41%)
Sep 27, 2023 0.0290 0.0290 0.0261 0.0284 746,452 +0.00(+1.43%)
Sep 26, 2023 0.0285 0.0310 0.0280 0.0280 993,631 +0.00(+3.70%)
Sep 25, 2023 0.0250 0.0280 0.0268 0.0270 356,549 +0.00(+2.27%)
Sep 22, 2023 0.0260 0.0280 0.0260 0.0264 781,467 +0.00(+1.54%)
Sep 21, 2023 0.0237 0.0280 0.0234 0.0260 1,027,842 -0.00(-5.45%)
Sep 20, 2023 0.0260 0.0275 0.0260 0.0275 44,000 +0.00(+10.00%)
Sep 19, 2023 0.0241 0.0270 0.0241 0.0250 35,649 -0.00(-10.71%)
Sep 18, 2023 0.0287 0.0287 0.0256 0.0280 442,537 -0.00(-2.44%)
Sep 15, 2023 0.0280 0.0287 0.0261 0.0287 1,304,378 +0.00(+1.06%)
Sep 14, 2023 0.0259 0.0288 0.0243 0.0284 321,961 +0.00(+7.17%)
Sep 13, 2023 0.0290 0.0290 0.0265 0.0265 570,760 -0.00(-6.36%)
Sep 12, 2023 0.0320 0.0320 0.0280 0.0283 423,978 -0.00(-11.29%)
Sep 11, 2023 0.0314 0.0319 0.0300 0.0319 1,678,476 +0.00(+3.57%)
Sep 08, 2023 0.0294 0.0320 0.0294 0.0308 2,265,478 +0.00(+5.12%)
Sep 07, 2023 0.0264 0.0294 0.0264 0.0293 422,351 +0.00(+8.52%)
Sep 06, 2023 0.0280 0.0290 0.0270 0.0270 425,646 -0.00(-3.57%)
Sep 05, 2023 0.0249 0.0280 0.0229 0.0280 518,059 +0.01(+27.27%)
Sep 01, 2023 0.0180 0.0230 0.0180 0.0220 844,577 +0.00(+0.92%)
Aug 31, 2023 0.0220 0.0229 0.0209 0.0218 430,448 -0.00(-3.11%)
Aug 30, 2023 0.0191 0.0228 0.0180 0.0225 403,663 +0.00(+12.50%)
Aug 29, 2023 0.0240 0.0240 0.0151 0.0200 6,075,264 -0.01(-21.26%)
Aug 28, 2023 0.0278 0.0278 0.0235 0.0254 3,077,124 +0.00(+8.09%)
Aug 25, 2023 0.0269 0.0275 0.0235 0.0235 3,016,528 -0.00(-11.99%)
Aug 24, 2023 0.0276 0.0276 0.0200 0.0267 6,608,404 -0.00(-3.96%)
Aug 23, 2023 0.0286 0.0286 0.0270 0.0278 326,037 -0.00(-0.71%)
Aug 22, 2023 0.0275 0.0289 0.0266 0.0280 3,431,404 +0.00(+5.26%)
Aug 21, 2023 0.0247 0.0289 0.0221 0.0266 2,523,793 +0.00(+14.16%)
Aug 18, 2023 0.0221 0.0260 0.0205 0.0233 895,578 +0.00(+5.91%)
Aug 17, 2023 0.0283 0.0290 0.0200 0.0220 8,811,655 -0.01(-24.14%)
Aug 16, 2023 0.0171 0.0339 0.0171 0.0290 23,998,856 +0.01(+80.12%)
Aug 15, 2023 0.0124 0.0161 0.0121 0.0161 17,884,356 +0.00(+36.44%)
Aug 14, 2023 0.0079 0.0122 0.0078 0.0118 16,081,890 +0.00(+57.33%)
Aug 11, 2023 0.0066 0.0080 0.0066 0.0075 8,358,344 +0.00(+15.38%)
Aug 10, 2023 0.0065 0.0069 0.0060 0.0065 5,587,933 +0.00(+8.33%)
Aug 09, 2023 0.0069 0.0074 0.0050 0.0060 8,858,177 +0.00(+7.14%)
Aug 08, 2023 0.0067 0.0080 0.0051 0.0056 8,510,865 -0.00(-12.50%)
Aug 07, 2023 0.0062 0.0068 0.0062 0.0064 612,500 +0.00(+8.47%)
Aug 04, 2023 0.0050 0.0069 0.0050 0.0059 7,123,528 +0.00(+20.41%)
Aug 03, 2023 0.0049 0.0050 0.0043 0.0049 624,100 +0.00(+0.00%)
Aug 02, 2023 0.0047 0.0049 0.0045 0.0049 1,662,820 +0.00(+8.89%)
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.