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 (%)
Feb 28, 2017 0.0178 0.0179 0.0130 0.0170 590,735 -0.00(-3.95%)
Feb 27, 2017 0.0175 0.0200 0.0125 0.0177 397,806 +0.00(+4.12%)
Feb 24, 2017 0.0160 0.0180 0.0125 0.0170 380,679 +0.00(+6.25%)
Feb 23, 2017 0.0150 0.0165 0.0112 0.0160 154,601 +0.00(+6.67%)
Feb 22, 2017 0.0096 0.0165 0.0093 0.0150 692,182 +0.01(+56.25%)
Feb 21, 2017 0.0076 0.0100 0.0076 0.0096 286,200 -0.00(-10.28%)
Feb 17, 2017 0.0107 0.0107 0.0107 0 -0.00(-14.40%)
Feb 16, 2017 0.0100 0.0169 0.0093 0.0125 1,693,547 -0.00(-14.97%)
Feb 15, 2017 0.0209 0.0209 0.0120 0.0147 963,528 -0.00(-22.63%)
Feb 14, 2017 0.0229 0.0229 0.0175 0.0190 521,408 -0.00(-13.64%)
Feb 13, 2017 0.0175 0.0249 0.0175 0.0220 1,795,318 +0.00(+28.21%)
Feb 10, 2017 0.0130 0.0180 0.0129 0.0172 874,812 +0.00(+32.00%)
Feb 09, 2017 0.0126 0.0140 0.0125 0.0130 1,669,450 +0.00(+3.17%)
Feb 08, 2017 0.0090 0.0135 0.0090 0.0126 2,092,383 +0.00(+26.00%)
Feb 07, 2017 0.0075 0.0100 0.0059 0.0100 1,003,858 +0.00(+17.65%)
Feb 06, 2017 0.0059 0.0091 0.0058 0.0085 956,747 +0.00(+72.41%)
Feb 03, 2017 0.0059 0.0059 0.0049 0.0049 212,820 -0.00(-25.22%)
Feb 02, 2017 0.0066 0.0066 0.0066 0.0066 13,636 -0.00(-4.45%)
Feb 01, 2017 0.0064 0.0069 0.0064 0.0069 9,681 +0.00(+13.11%)
Jan 31, 2017 0.0052 0.0061 0.0052 0.0061 112,506 +0.00(+1.67%)
Jan 30, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 27, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 26, 2017 0.0065 0.0069 0.0060 0.0060 125,000 +0.00(+15.38%)
Jan 25, 2017 0.0079 0.0079 0.0052 0.0052 462,223 -0.00(-35.00%)
Jan 24, 2017 0.0084 0.0084 0.0069 0.0080 384,479 -0.00(-6.87%)
Jan 23, 2017 0.0075 0.0088 0.0072 0.0086 192,100 +0.00(+10.13%)
Jan 20, 2017 0.0052 0.0090 0.0052 0.0078 1,004,487 +0.00(+50.00%)
Jan 19, 2017 0.0070 0.0070 0.0052 0.0052 237,482 -0.00(-24.64%)
Jan 18, 2017 0.0068 0.0070 0.0052 0.0069 337,691 +0.00(+1.47%)
Jan 17, 2017 0.0045 0.0068 0.0045 0.0068 99,312 +0.00(+23.64%)
Jan 13, 2017 0.0055 0.0055 0.0055 0 -0.00(-21.43%)
Jan 12, 2017 0.0069 0.0070 0.0069 0.0070 624,500 +0.00(+7.69%)
Jan 11, 2017 0.0045 0.0070 0.0045 0.0065 299,650 -0.00(-7.14%)
Jan 10, 2017 0.0070 0.0070 0.0070 0.0070 11,400 +0.00(+0.00%)
Jan 09, 2017 0.0066 0.0070 0.0066 0.0070 2,500 +0.00(+0.00%)
Jan 06, 2017 0.0050 0.0070 0.0050 0.0070 43,694 +0.00(+40.00%)
Jan 05, 2017 0.0080 0.0080 0.0033 0.0050 418,475 -0.00(-29.58%)
Jan 04, 2017 0.0068 0.0081 0.0067 0.0071 746,036 +0.00(+4.41%)
Jan 03, 2017 0.0045 0.0140 0.0045 0.0068 605,705 +0.00(+53.15%)
Dec 30, 2016 0.0044 0.0044 0.0044 0 -0.00(-3.48%)
Dec 29, 2016 0.0046 0.0046 0.0046 0.0046 4,500 +0.00(+4.55%)
Dec 28, 2016 0.0044 0.0044 0.0044 0.0044 100 +0.00(+0.00%)
Dec 27, 2016 0.0041 0.0044 0.0041 0.0044 85,100 -0.00(-8.33%)
Dec 22, 2016 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Dec 21, 2016 0.0048 0.0050 0.0048 0.0050 75,965 +0.00(+25.00%)
Dec 20, 2016 0.0040 0.0041 0.0040 0.0040 23,010 -0.00(-20.00%)
Dec 19, 2016 0.0042 0.0050 0.0042 0.0050 376,276 +0.00(+19.05%)
Dec 16, 2016 0.0031 0.0042 0.0031 0.0042 115,001 +0.00(+35.05%)
Dec 15, 2016 0.0034 0.0045 0.0026 0.0031 163,000 -0.00(-8.80%)
Dec 14, 2016 0.0040 0.0045 0.0034 0.0034 97,800 -0.00(-12.56%)
Dec 13, 2016 0.0038 0.0039 0.0038 0.0039 35,000 +0.00(+0.00%)
Dec 12, 2016 0.0040 0.0049 0.0034 0.0039 1,728,352 +0.00(+0.00%)
Dec 09, 2016 0.0039 0.0039 0.0039 0.0039 18,231 +0.00(+0.00%)
Dec 08, 2016 0.0045 0.0045 0.0039 0.0039 96,210 -0.00(-2.50%)
Dec 07, 2016 0.0054 0.0054 0.0040 0.0040 98,000 -0.00(-25.93%)
Dec 06, 2016 0.0044 0.0054 0.0042 0.0054 127,000 +0.00(+28.57%)
Dec 05, 2016 0.0053 0.0059 0.0042 0.0042 114,724 -0.00(-9.68%)
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.