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

Metawells Oil & Gas Inc (OP: KOSK )

0.0153 +0.0031 (+25.41%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 28, 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 (%)
Dec 31, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 30, 2015 0.0180 0.0200 0.0170 0.0200 87,540 +0.00(+11.11%)
Dec 29, 2015 0.0180 0.0180 0.0180 0.0180 2,560 +0.00(+0.00%)
Dec 28, 2015 0.0180 0.0180 0.0180 0.0180 100 -0.01(-26.53%)
Dec 24, 2015 0.0245 0.0245 0.0245 0 +0.00(+11.36%)
Dec 23, 2015 0.0220 0.0220 0.0220 0.0220 5,797 +0.00(+22.22%)
Dec 22, 2015 0.0190 0.0190 0.0180 0.0180 730 -0.00(-5.26%)
Dec 21, 2015 0.0190 0.0190 0.0190 0.0190 2,925 -0.00(-13.64%)
Dec 18, 2015 0.0220 0.0220 0.0220 0.0220 13,231 +0.00(+0.00%)
Dec 17, 2015 0.0205 0.0220 0.0205 0.0220 13,920 +0.00(+0.00%)
Dec 15, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 14, 2015 0.0265 0.0300 0.0220 0.0220 41,417 -0.01(-26.67%)
Dec 11, 2015 0.0230 0.0300 0.0230 0.0300 5,500 +0.00(+18.81%)
Dec 10, 2015 0.0240 0.0275 0.0240 0.0253 71,100 -0.00(-8.18%)
Dec 09, 2015 0.0220 0.0275 0.0220 0.0275 49,245 +0.01(+25.00%)
Dec 08, 2015 0.0260 0.0260 0.0220 0.0220 3,082 +0.00(+4.76%)
Dec 07, 2015 0.0210 0.0210 0.0210 0.0210 1,050 +0.00(+0.00%)
Dec 04, 2015 0.0200 0.0250 0.0200 0.0210 49,393 +0.00(+5.00%)
Dec 03, 2015 0.0200 0.0200 0.0200 0.0200 143,920 +0.00(+0.00%)
Dec 02, 2015 0.0270 0.0270 0.0150 0.0200 2,025,648 -0.01(-33.11%)
Dec 01, 2015 0.0260 0.0309 0.0260 0.0299 41,966 +0.00(+12.83%)
Nov 30, 2015 0.0349 0.0349 0.0260 0.0265 500,082 -0.00(-7.02%)
Nov 27, 2015 0.0300 0.0350 0.0285 0.0285 27,098 +0.00(+9.20%)
Nov 25, 2015 0.0261 0.0261 0.0261 0 -0.00(-15.81%)
Nov 24, 2015 0.0400 0.0400 0.0280 0.0310 2,049,162 -0.01(-22.50%)
Nov 23, 2015 0.0400 0.0400 931,167 +0.01(+33.33%)
Nov 20, 2015 0.0230 0.0350 0.0220 0.0300 258,578 +0.01(+36.36%)
Nov 19, 2015 0.0300 0.0320 0.0200 0.0220 307,384 -0.01(-26.67%)
Nov 18, 2015 0.0450 0.0500 0.0250 0.0300 407,768 -0.01(-33.33%)
Nov 17, 2015 0.1200 0.1300 0.0350 0.0450 1,130,466 -0.07(-62.50%)
Nov 16, 2015 0.1600 0.1600 0.1200 0.1200 131,646 -0.03(-18.37%)
Nov 13, 2015 0.2200 0.2700 0.1100 0.1470 7,183,900 -0.05(-26.50%)
Nov 12, 2015 0.2000 0.2000 0.1950 0.2000 163,223 +0.00(+0.00%)
Nov 11, 2015 0.2200 0.2200 0.1985 0.2000 6,546 +0.00(+0.00%)
Nov 09, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 06, 2015 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
Nov 05, 2015 0.2100 0.2100 0.2100 0.2100 9,692 +0.01(+2.44%)
Nov 04, 2015 0.2050 0.2050 0.2050 0.2050 6,040 +0.00(+0.00%)
Nov 02, 2015 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 28, 2015 0.2050 0.2050 0.2050 0 -0.08(-29.31%)
Oct 27, 2015 0.3204 0.3401 0.2900 0.2900 9,310 -0.06(-17.14%)
Oct 26, 2015 0.3800 0.3800 0.3500 0.3500 3,700 -0.03(-7.89%)
Oct 22, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 21, 2015 0.4000 0.4399 0.3700 0.4000 10,290 +0.00(+0.00%)
Oct 20, 2015 0.4800 0.4800 0.4000 0.4000 6,150 -0.05(-11.11%)
Oct 19, 2015 0.4500 0.4500 0.4250 0.4500 7,075 +0.00(+0.00%)
Oct 16, 2015 0.4995 0.4995 0.4100 0.4500 5,073 -0.04(-8.08%)
Oct 15, 2015 0.4100 0.5000 0.4100 0.4895 14,924 +0.07(+16.56%)
Oct 14, 2015 0.4800 0.4800 0.4200 0.4200 7,421 -0.09(-17.65%)
Oct 13, 2015 0.5800 0.5800 0.4000 0.5100 154,177 -0.11(-17.34%)
Oct 12, 2015 0.6700 0.6920 0.5815 0.6170 144,195 -0.07(-10.58%)
Oct 08, 2015 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Oct 07, 2015 0.7000 0.7000 0.6700 0.6700 4,142 -0.07(-9.46%)
Oct 06, 2015 0.7449 0.7449 0.7400 0.7400 4,387 -0.01(-0.67%)
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.