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

Metawells Oil & Gas Inc (OP: KOSK )

0.0135 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 21, 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 (%)
Mar 29, 2019 0.0090 0.0090 0.0089 0.0090 232,500 +0.00(+1.12%)
Mar 28, 2019 0.0089 0.0089 0.0089 0.0089 10,000 +0.00(+0.00%)
Mar 27, 2019 0.0100 0.0100 0.0089 0.0089 45,500 -0.00(-9.18%)
Mar 26, 2019 0.0098 0.0098 0.0089 0.0098 636,500 +0.00(+11.36%)
Mar 25, 2019 0.0095 0.0097 0.0088 0.0088 28,058 -0.00(-1.12%)
Mar 22, 2019 0.0099 0.0099 0.0088 0.0089 116,100 -0.00(-10.10%)
Mar 21, 2019 0.0099 0.0099 0.0088 0.0099 59,600 +0.00(+0.00%)
Mar 20, 2019 0.0095 0.0099 0.0095 0.0099 117,565 +0.00(+5.32%)
Mar 19, 2019 0.0093 0.0095 0.0093 0.0094 39,907 +0.00(+1.08%)
Mar 18, 2019 0.0090 0.0099 0.0090 0.0093 340,200 +0.00(+3.33%)
Mar 15, 2019 0.0098 0.0099 0.0090 0.0090 376,500 +0.00(+0.00%)
Mar 14, 2019 0.0102 0.0102 0.0090 0.0090 147,982 -0.00(-11.76%)
Mar 13, 2019 0.0107 0.0107 0.0080 0.0102 1,257,049 -0.00(-3.77%)
Mar 12, 2019 0.0111 0.0111 0.0090 0.0106 1,044,500 -0.00(-5.36%)
Mar 11, 2019 0.0112 0.0112 0.0095 0.0112 423,529 -0.00(-0.88%)
Mar 08, 2019 0.0113 0.0113 0.0095 0.0113 1,294,200 +0.00(+2.73%)
Mar 07, 2019 0.0102 0.0111 0.0102 0.0110 245,072 +0.00(+7.84%)
Mar 06, 2019 0.0111 0.0111 0.0102 0.0102 94,348 -0.00(-8.11%)
Mar 05, 2019 0.0107 0.0111 0.0101 0.0111 55,985 -0.00(-0.89%)
Mar 04, 2019 0.0113 0.0114 0.0099 0.0112 491,686 +0.00(+3.70%)
Mar 01, 2019 0.0100 0.0108 0.0098 0.0108 360,700 +0.00(+8.00%)
Feb 28, 2019 0.0104 0.0120 0.0100 0.0100 695,119 -0.00(-1.96%)
Feb 27, 2019 0.0110 0.0124 0.0097 0.0102 367,019 -0.00(-7.27%)
Feb 26, 2019 0.0120 0.0120 0.0110 0.0110 229,616 +0.00(+0.00%)
Feb 25, 2019 0.0110 0.0120 0.0110 0.0110 152,320 +0.00(+3.77%)
Feb 22, 2019 0.0109 0.0110 0.0100 0.0106 353,200 -0.00(-3.64%)
Feb 21, 2019 0.0105 0.0110 0.0098 0.0110 363,893 -0.00(-1.79%)
Feb 20, 2019 0.0112 0.0118 0.0112 0.0112 20,728 -0.00(-6.67%)
Feb 19, 2019 0.0125 0.0125 0.0110 0.0120 230,037 +0.00(+0.00%)
Feb 15, 2019 0.0125 0.0127 0.0109 0.0120 350,900 -0.00(-6.25%)
Feb 14, 2019 0.0116 0.0129 0.0100 0.0128 401,044 +0.00(+28.00%)
Feb 13, 2019 0.0111 0.0111 0.0098 0.0100 759,133 -0.00(-9.09%)
Feb 12, 2019 0.0115 0.0115 0.0092 0.0110 432,505 +0.00(+8.91%)
Feb 11, 2019 0.0103 0.0120 0.0099 0.0101 788,400 +0.00(+0.00%)
Feb 08, 2019 0.0135 0.0135 0.0100 0.0101 1,974,000 -0.00(-25.74%)
Feb 07, 2019 0.0121 0.0137 0.0121 0.0136 1,123,223 +0.00(+4.62%)
Feb 06, 2019 0.0135 0.0138 0.0120 0.0130 1,326,094 -0.00(-3.70%)
Feb 05, 2019 0.0136 0.0136 0.0125 0.0135 372,993 +0.00(+3.05%)
Feb 04, 2019 0.0142 0.0142 0.0131 0.0131 539,249 -0.00(-7.75%)
Feb 01, 2019 0.0131 0.0142 0.0131 0.0142 414,900 +0.00(+2.90%)
Jan 31, 2019 0.0139 0.0139 0.0131 0.0138 189,073 -0.00(-0.72%)
Jan 30, 2019 0.0136 0.0140 0.0130 0.0139 370,931 -0.00(-4.14%)
Jan 29, 2019 0.0131 0.0155 0.0130 0.0145 679,500 -0.00(-0.68%)
Jan 28, 2019 0.0139 0.0150 0.0131 0.0146 475,885 -0.00(-1.35%)
Jan 25, 2019 0.0120 0.0148 0.0120 0.0148 638,000 +0.00(+15.62%)
Jan 24, 2019 0.0143 0.0143 0.0120 0.0128 773,178 -0.00(-10.49%)
Jan 23, 2019 0.0135 0.0143 0.0122 0.0143 643,738 +0.00(+5.93%)
Jan 22, 2019 0.0120 0.0148 0.0090 0.0135 1,311,044 -0.00(-9.40%)
Jan 18, 2019 0.0132 0.0151 0.0132 0.0149 210,600 +0.00(+2.76%)
Jan 17, 2019 0.0148 0.0148 0.0121 0.0145 269,010 +0.00(+4.32%)
Jan 16, 2019 0.0144 0.0159 0.0122 0.0139 2,060,930 -0.00(-13.13%)
Jan 15, 2019 0.0147 0.0166 0.0135 0.0160 2,893,143 +0.00(+11.11%)
Jan 14, 2019 0.0136 0.0146 0.0122 0.0144 417,380 +0.00(+5.88%)
Jan 11, 2019 0.0145 0.0157 0.0128 0.0136 2,689,400 -0.00(-1.45%)
Jan 10, 2019 0.0140 0.0161 0.0128 0.0138 1,810,766 -0.00(-1.43%)
Jan 09, 2019 0.0140 0.0140 0.0127 0.0140 645,279 -0.00(-1.41%)
Jan 08, 2019 0.0160 0.0164 0.0110 0.0142 2,052,443 -0.00(-8.39%)
Jan 07, 2019 0.0149 0.0164 0.0149 0.0155 562,163 -0.00(-6.63%)
Jan 04, 2019 0.0143 0.0168 0.0121 0.0166 1,399,800 +0.00(+16.08%)
Jan 03, 2019 0.0168 0.0168 0.0141 0.0143 971,700 -0.00(-10.62%)
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.