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: 3:29 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 (%)
Apr 28, 2023 0.0043 0.0043 0.0041 0.0041 217,438 -0.00(-4.65%)
Apr 27, 2023 0.0042 0.0043 0.0042 0.0043 130,000 +0.00(+2.38%)
Apr 26, 2023 0.0042 0.0042 0.0041 0.0042 161,000 -0.00(-4.55%)
Apr 25, 2023 0.0041 0.0044 0.0041 0.0044 69,973 -0.00(-2.22%)
Apr 24, 2023 0.0039 0.0050 0.0036 0.0045 916,388 +0.00(+25.00%)
Apr 21, 2023 0.0048 0.0048 0.0036 0.0036 811,150 -0.00(-26.53%)
Apr 20, 2023 0.0053 0.0053 0.0043 0.0049 455,277 -0.00(-7.55%)
Apr 19, 2023 0.0053 0.0056 0.0053 0.0053 164,165 +0.00(+8.16%)
Apr 18, 2023 0.0067 0.0067 0.0049 0.0049 1,503,903 -0.00(-30.00%)
Apr 17, 2023 0.0084 0.0084 0.0065 0.0070 663,830 -0.00(-6.67%)
Apr 14, 2023 0.0074 0.0078 0.0064 0.0075 531,577 +0.00(+1.35%)
Apr 13, 2023 0.0069 0.0085 0.0068 0.0074 2,180,397 +0.00(+8.82%)
Apr 12, 2023 0.0045 0.0070 0.0045 0.0068 2,757,680 +0.00(+65.85%)
Apr 10, 2023 0.0041 0 +0.00(+13.89%)
Apr 06, 2023 0.0036 0.0036 0.0036 0.0036 2,500 +0.00(+0.00%)
Apr 04, 2023 0.0036 0 +0.00(+0.00%)
Apr 03, 2023 0.0044 0.0045 0.0036 0.0036 21,000 -0.00(-18.18%)
Mar 31, 2023 0.0040 0.0044 0.0040 0.0044 14,717 +0.00(+10.00%)
Mar 30, 2023 0.0044 0.0044 0.0040 0.0040 164,700 -0.00(-4.76%)
Mar 29, 2023 0.0042 0.0042 0.0042 0.0042 1,000 -0.00(-4.55%)
Mar 28, 2023 0.0044 0.0044 0.0044 0.0044 5,000 +0.00(+10.00%)
Mar 27, 2023 0.0042 0.0042 0.0037 0.0040 6,300 -0.00(-2.44%)
Mar 23, 2023 0.0041 0 +0.00(+2.50%)
Mar 22, 2023 0.0041 0.0043 0.0040 0.0040 459,111 -0.00(-18.37%)
Mar 21, 2023 0.0045 0.0049 0.0045 0.0049 250,041 +0.00(+13.95%)
Mar 20, 2023 0.0041 0.0044 0.0041 0.0043 71,000 -0.00(-4.44%)
Mar 16, 2023 0.0045 0 +0.00(+0.00%)
Mar 15, 2023 0.0041 0.0045 0.0041 0.0045 256,904 +0.00(+12.50%)
Mar 14, 2023 0.0042 0.0042 0.0040 0.0040 292,380 +0.00(+0.00%)
Mar 13, 2023 0.0040 0.0040 0.0040 0.0040 90,000 -0.00(-2.44%)
Mar 10, 2023 0.0041 0.0041 0.0041 0.0041 1,000 +0.00(+0.00%)
Mar 09, 2023 0.0041 0.0041 0.0041 0.0041 10,500 -0.00(-2.38%)
Mar 08, 2023 0.0042 0.0042 0.0042 0.0042 15,000 -0.00(-2.33%)
Mar 07, 2023 0.0045 0.0045 0.0040 0.0043 655,000 -0.00(-14.00%)
Mar 06, 2023 0.0050 0.0054 0.0050 0.0050 87,962 +0.00(+11.11%)
Mar 03, 2023 0.0048 0.0048 0.0045 0.0045 61,500 -0.00(-19.64%)
Mar 02, 2023 0.0056 0.0056 0.0056 0.0056 20,000 +0.00(+3.70%)
Mar 01, 2023 0.0054 0.0054 0.0047 0.0054 44,150 +0.00(+0.00%)
Feb 28, 2023 0.0054 0.0054 0.0054 0.0054 23,332 +0.00(+8.00%)
Feb 27, 2023 0.0055 0.0055 0.0050 0.0050 113,035 -0.00(-9.09%)
Feb 24, 2023 0.0053 0.0060 0.0052 0.0055 109,000 +0.00(+5.77%)
Feb 23, 2023 0.0046 0.0052 0.0046 0.0052 120,334 -0.00(-3.70%)
Feb 22, 2023 0.0054 0.0054 0.0054 0.0054 4,069 -0.00(-14.29%)
Feb 21, 2023 0.0069 0.0069 0.0047 0.0063 124,562 -0.00(-7.35%)
Feb 17, 2023 0.0077 0.0077 0.0068 0.0068 27,050 -0.00(-10.53%)
Feb 16, 2023 0.0078 0.0078 0.0074 0.0076 140,830 +0.00(+0.00%)
Feb 15, 2023 0.0074 0.0076 0.0070 0.0076 269,034 +0.00(+2.70%)
Feb 14, 2023 0.0074 0.0074 0.0070 0.0074 779,403 -0.00(-2.63%)
Feb 13, 2023 0.0084 0.0084 0.0071 0.0076 131,587 -0.00(-8.43%)
Feb 10, 2023 0.0060 0.0083 0.0060 0.0083 941,997 +0.00(+38.33%)
Feb 09, 2023 0.0054 0.0060 0.0052 0.0060 748,264 +0.00(+15.38%)
Feb 08, 2023 0.0054 0.0054 0.0046 0.0052 56,742 +0.00(+4.00%)
Feb 07, 2023 0.0050 0.0050 0.0050 0.0050 100,025 +0.00(+13.64%)
Feb 06, 2023 0.0044 0.0044 0.0044 0.0044 5,264 +0.00(+0.00%)
Feb 03, 2023 0.0048 0.0048 0.0044 0.0044 48,528 -0.00(-12.00%)
Feb 02, 2023 0.0047 0.0050 0.0047 0.0050 25,500 +0.00(+6.38%)
Feb 01, 2023 0.0048 0.0049 0.0047 0.0047 114,004 +0.00(+0.00%)
Jan 31, 2023 0.0040 0.0047 0.0040 0.0047 356,200 +0.00(+17.50%)
Jan 30, 2023 0.0043 0.0044 0.0035 0.0040 762,501 -0.00(-6.98%)
Jan 27, 2023 0.0043 0.0043 0.0039 0.0043 950,202 +0.00(+13.16%)
Jan 26, 2023 0.0045 0.0045 0.0038 0.0038 776,530 -0.00(-13.64%)
Jan 25, 2023 0.0047 0.0047 0.0044 0.0044 1,280,429 -0.00(-10.20%)
Jan 24, 2023 0.0058 0.0058 0.0049 0.0049 84,510 -0.00(-5.77%)
Jan 23, 2023 0.0048 0.0052 0.0044 0.0052 803,091 +0.00(+18.18%)
Jan 20, 2023 0.0036 0.0052 0.0036 0.0044 179,000 -0.00(-10.20%)
Jan 19, 2023 0.0046 0.0049 0.0045 0.0049 263,274 +0.00(+0.00%)
Jan 18, 2023 0.0055 0.0055 0.0049 0.0049 48,000 -0.00(-9.26%)
Jan 17, 2023 0.0054 0.0054 0.0054 0.0054 17,062 -0.00(-6.90%)
Jan 13, 2023 0.0054 0.0058 0.0054 0.0058 10,000 +0.00(+28.89%)
Jan 11, 2023 0.0045 0 +0.00(+32.35%)
Jan 10, 2023 0.0055 0.0060 0.0034 0.0034 1,688,125 -0.00(-44.26%)
Jan 09, 2023 0.0052 0.0061 0.0050 0.0061 146,649 +0.00(+19.61%)
Jan 06, 2023 0.0080 0.0080 0.0051 0.0051 21,000 +0.00(+0.00%)
Jan 05, 2023 0.0051 0.0066 0.0051 0.0051 43,100 -0.00(-43.96%)
Jan 04, 2023 0.0091 0.0091 0.0091 0.0091 10,000 +0.00(+30.00%)
Jan 03, 2023 0.0052 0.0070 0.0052 0.0070 42,400 +0.00(+34.62%)
Dec 30, 2022 0.0091 0.0091 0.0052 0.0052 1,089,759 -0.00(-36.59%)
Dec 29, 2022 0.0080 0.0082 0.0080 0.0082 35,740 -0.00(-4.65%)
Dec 28, 2022 0.0056 0.0086 0.0056 0.0086 41,002 +0.00(+6.17%)
Dec 27, 2022 0.0078 0.0086 0.0078 0.0081 241,163 +0.00(+3.85%)
Dec 23, 2022 0.0085 0.0085 0.0078 0.0078 38,500 -0.00(-15.22%)
Dec 22, 2022 0.0083 0.0092 0.0083 0.0092 8,605 +0.00(+10.84%)
Dec 21, 2022 0.0083 0.0083 0.0083 0.0083 59,000 -0.00(-4.60%)
Dec 20, 2022 0.0074 0.0087 0.0074 0.0087 149,750 +0.00(+8.75%)
Dec 19, 2022 0.0099 0.0099 0.0065 0.0080 1,042,089 -0.00(-3.61%)
Dec 16, 2022 0.0119 0.0119 0.0082 0.0083 439,919 -0.00(-7.78%)
Dec 15, 2022 0.0090 0.0112 0.0090 0.0090 270,700 -0.00(-10.00%)
Dec 14, 2022 0.0101 0.0101 0.0080 0.0100 892,466 -0.00(-0.99%)
Dec 13, 2022 0.0106 0.0119 0.0101 0.0101 768,445 -0.00(-2.88%)
Dec 12, 2022 0.0100 0.0131 0.0100 0.0104 943,111 -0.00(-13.33%)
Dec 09, 2022 0.0119 0.0130 0.0103 0.0120 1,559,457 +0.00(+6.19%)
Dec 08, 2022 0.0101 0.0115 0.0101 0.0113 46,472 -0.00(-3.42%)
Dec 07, 2022 0.0120 0.0129 0.0117 0.0117 192,000 +0.00(+12.50%)
Dec 06, 2022 0.0050 0.0125 0.0050 0.0104 435,183 -0.00(-11.86%)
Dec 05, 2022 0.0120 0.0120 0.0102 0.0118 116,808 -0.00(-0.84%)
Dec 02, 2022 0.0100 0.0119 0.0100 0.0119 227,000 +0.00(+13.33%)
Dec 01, 2022 0.0110 0.0110 0.0105 0.0105 100,500 -0.00(-12.50%)
Nov 30, 2022 0.0129 0.0129 0.0110 0.0120 627,000 -0.00(-6.98%)
Nov 29, 2022 0.0132 0.0134 0.0075 0.0129 1,023,075 -0.00(-2.27%)
Nov 28, 2022 0.0113 0.0135 0.0113 0.0132 1,257,764 -0.00(-5.71%)
Nov 25, 2022 0.0134 0.0140 0.0133 0.0140 658,694 +0.00(+4.48%)
Nov 23, 2022 0.0105 0.0139 0.0092 0.0134 4,056,561 +0.00(+14.53%)
Nov 22, 2022 0.0100 0.0137 0.0092 0.0117 4,394,215 +0.00(+17.00%)
Nov 21, 2022 0.0062 0.0109 0.0060 0.0100 7,080,309 +0.00(+66.67%)
Nov 18, 2022 0.0060 0.0063 0.0060 0.0060 1,318,930 +0.00(+36.36%)
Nov 17, 2022 0.0054 0.0054 0.0044 0.0044 25,233 -0.00(-18.52%)
Nov 15, 2022 0.0054 0 +0.00(+0.00%)
Nov 14, 2022 0.0054 0.0054 0.0054 0.0054 100 -0.00(-12.90%)
Nov 11, 2022 0.0052 0.0062 0.0042 0.0062 36,393 +0.00(+72.22%)
Nov 10, 2022 0.0036 0.0036 0.0036 0.0036 3,405 -0.00(-14.29%)
Nov 09, 2022 0.0042 0.0042 0.0042 0.0042 9,287 +0.00(+2.44%)
Nov 07, 2022 0.0041 0 -0.00(-12.77%)
Nov 04, 2022 0.0047 0.0047 0.0047 0.0047 3,000 -0.00(-9.62%)
Nov 02, 2022 0.0052 0 +0.00(+0.00%)
Nov 01, 2022 0.0052 0.0052 0.0052 0.0052 31,700 +0.00(+30.00%)
Oct 31, 2022 0.0040 0.0040 0.0040 0.0040 110,000 -0.00(-35.48%)
Oct 28, 2022 0.0062 0.0062 0.0062 0.0062 100,000 +0.00(+1.64%)
Oct 27, 2022 0.0044 0.0065 0.0032 0.0061 765,400 +0.00(+38.64%)
Oct 25, 2022 0.0044 0 +0.00(+0.00%)
Oct 24, 2022 0.0044 0 -0.00(-18.52%)
Oct 19, 2022 0.0054 0 +0.00(+22.73%)
Oct 18, 2022 0.0044 0.0044 0.0044 0.0044 1,662 -0.00(-12.00%)
Oct 17, 2022 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-9.09%)
Oct 14, 2022 0.0055 0.0055 0.0055 0.0055 56,545 +0.00(+22.22%)
Oct 13, 2022 0.0034 0.0054 0.0034 0.0045 15,378 -0.00(-18.18%)
Oct 12, 2022 0.0043 0.0055 0.0025 0.0055 525,700 +0.00(+3.77%)
Oct 11, 2022 0.0053 0.0053 0.0053 0.0053 25,000 +0.00(+8.16%)
Oct 10, 2022 0.0060 0.0060 0.0049 0.0049 303,267 -0.00(-24.62%)
Oct 07, 2022 0.0057 0.0065 0.0052 0.0065 304,990 +0.00(+14.04%)
Oct 05, 2022 0.0057 0 +0.00(+0.00%)
Oct 03, 2022 0.0057 0 -0.00(-5.00%)
Sep 30, 2022 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+1.69%)
Sep 29, 2022 0.0059 0.0059 0.0059 0.0059 50,548 -0.00(-4.84%)
Sep 28, 2022 0.0072 0.0072 0.0062 0.0062 320,020 +0.00(+8.77%)
Sep 27, 2022 0.0062 0.0062 0.0052 0.0057 6,600 +0.00(+54.05%)
Sep 26, 2022 0.0072 0.0072 0.0037 0.0037 250,000 -0.00(-27.45%)
Sep 23, 2022 0.0055 0.0055 0.0051 0.0051 103,167 +0.00(+0.00%)
Sep 22, 2022 0.0051 0.0051 0.0051 0.0051 100,000 +0.00(+0.00%)
Sep 20, 2022 0.0051 0 -0.00(-3.77%)
Sep 19, 2022 0.0053 0.0053 0.0053 0.0053 32,349 +0.00(+20.45%)
Sep 16, 2022 0.0044 0.0047 0.0044 0.0044 101,500 -0.00(-10.20%)
Sep 14, 2022 0.0049 0 -0.00(-9.26%)
Sep 13, 2022 0.0054 0.0055 0.0044 0.0054 389,930 +0.00(+25.58%)
Sep 12, 2022 0.0043 0.0043 0.0043 0.0043 25,000 +0.00(+0.00%)
Sep 09, 2022 0.0043 0.0043 0.0043 0.0043 2,000 +0.00(+2.38%)
Sep 08, 2022 0.0045 0.0045 0.0042 0.0042 237,437 -0.00(-16.00%)
Sep 07, 2022 0.0050 0.0050 0.0050 0.0050 4,000 -0.00(-9.09%)
Sep 06, 2022 0.0053 0.0055 0.0050 0.0055 231,583 -0.00(-1.79%)
Sep 02, 2022 0.0050 0.0058 0.0050 0.0056 125,724 +0.00(+12.00%)
Aug 31, 2022 0.0050 0 -0.00(-12.28%)
Aug 30, 2022 0.0045 0.0057 0.0045 0.0057 100,180 +0.00(+14.00%)
Aug 29, 2022 0.0050 0.0050 0.0050 0.0050 440,000 -0.00(-12.28%)
Aug 25, 2022 0.0057 0 +0.00(+3.64%)
Aug 19, 2022 0.0055 0 -0.00(-8.33%)
Aug 18, 2022 0.0059 0.0060 0.0058 0.0060 34,000 -0.00(-1.64%)
Aug 17, 2022 0.0058 0.0062 0.0058 0.0061 262,700 +0.00(+12.96%)
Aug 16, 2022 0.0060 0.0061 0.0054 0.0054 287,769 -0.00(-16.92%)
Aug 15, 2022 0.0066 0.0067 0.0056 0.0065 682,194 -0.00(-2.99%)
Aug 12, 2022 0.0066 0.0067 0.0066 0.0067 130,000 -0.00(-1.47%)
Aug 11, 2022 0.0068 0.0068 0.0068 0.0068 80,000 -0.00(-1.45%)
Aug 10, 2022 0.0070 0.0073 0.0068 0.0069 315,196 +0.00(+4.55%)
Aug 09, 2022 0.0052 0.0066 0.0050 0.0066 310,322 +0.00(+29.41%)
Aug 08, 2022 0.0054 0.0055 0.0050 0.0051 529,300 -0.00(-7.27%)
Aug 05, 2022 0.0055 0.0055 0.0055 0.0055 50,000 +0.00(+1.85%)
Aug 03, 2022 0.0054 0 +0.00(+0.00%)
Aug 02, 2022 0.0055 0.0055 0.0054 0.0054 78,500 -0.00(-1.82%)
Aug 01, 2022 0.0055 0.0055 0.0055 0.0055 40,000 +0.00(+3.77%)
Jul 29, 2022 0.0055 0.0056 0.0053 0.0053 172,990 +0.00(+0.00%)
Jul 28, 2022 0.0053 0.0053 0.0053 0.0053 150,000 -0.00(-7.02%)
Jul 27, 2022 0.0048 0.0057 0.0047 0.0057 495,116 +0.00(+0.00%)
Jul 26, 2022 0.0053 0.0058 0.0053 0.0057 474,426 +0.00(+14.00%)
Jul 25, 2022 0.0050 0.0053 0.0047 0.0050 70,735 -0.00(-5.66%)
Jul 22, 2022 0.0055 0.0055 0.0053 0.0053 150,500 +0.00(+3.92%)
Jul 21, 2022 0.0053 0.0053 0.0051 0.0051 450,000 -0.00(-3.77%)
Jul 20, 2022 0.0053 0.0053 0.0053 0.0053 100,000 +0.00(+0.00%)
Jul 19, 2022 0.0056 0.0058 0.0053 0.0053 48,290 -0.00(-5.36%)
Jul 18, 2022 0.0056 0.0056 0.0056 0.0056 136 -0.00(-3.45%)
Jul 15, 2022 0.0056 0.0058 0.0056 0.0058 100,270 +0.00(+3.57%)
Jul 14, 2022 0.0056 0.0056 0.0056 0.0056 1,262 +0.00(+5.66%)
Jul 12, 2022 0.0053 0 -0.00(-10.17%)
Jul 11, 2022 0.0057 0.0059 0.0057 0.0059 2,222 +0.00(+28.26%)
Jul 08, 2022 0.0052 0.0052 0.0046 0.0046 25,000 -0.00(-24.59%)
Jul 07, 2022 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+0.00%)
Jul 06, 2022 0.0057 0.0061 0.0057 0.0061 41,636 +0.00(+0.00%)
Jul 05, 2022 0.0061 0.0061 0.0044 0.0061 76,600 +0.00(+7.02%)
Jul 01, 2022 0.0056 0.0057 0.0054 0.0057 131,666 +0.00(+23.91%)
Jun 30, 2022 0.0042 0.0060 0.0042 0.0046 88,693 -0.00(-17.86%)
Jun 29, 2022 0.0057 0.0057 0.0056 0.0056 260,000 +0.00(+0.00%)
Jun 28, 2022 0.0056 0.0056 0.0056 0.0056 402,000 -0.00(-6.67%)
Jun 27, 2022 0.0056 0.0060 0.0056 0.0060 51,700 +0.00(+7.14%)
Jun 24, 2022 0.0058 0.0058 0.0056 0.0056 22,000 -0.00(-3.45%)
Jun 22, 2022 0.0058 0 -0.00(-3.33%)
Jun 21, 2022 0.0057 0.0060 0.0057 0.0060 113,333 +0.00(+9.09%)
Jun 16, 2022 0.0055 0 -0.00(-11.29%)
Jun 15, 2022 0.0060 0.0062 0.0060 0.0062 23,050 +0.00(+3.33%)
Jun 14, 2022 0.0055 0.0060 0.0055 0.0060 190,000 +0.00(+0.00%)
Jun 13, 2022 0.0058 0.0060 0.0058 0.0060 54,000 -0.00(-4.76%)
Jun 10, 2022 0.0059 0.0063 0.0059 0.0063 22,000 +0.00(+1.61%)
Jun 09, 2022 0.0058 0.0062 0.0058 0.0062 253,000 +0.00(+0.00%)
Jun 08, 2022 0.0059 0.0062 0.0055 0.0062 122,043 -0.00(-4.62%)
Jun 07, 2022 0.0065 0.0065 0.0065 0.0065 37,769 +0.00(+0.00%)
Jun 06, 2022 0.0061 0.0065 0.0055 0.0065 85,000 +0.00(+3.17%)
Jun 03, 2022 0.0062 0.0063 0.0058 0.0063 54,500 -0.00(-1.56%)
Jun 01, 2022 0.0064 0 -0.00(-1.54%)
May 31, 2022 0.0065 0.0066 0.0065 0.0065 105,350 +0.00(+1.56%)
May 27, 2022 0.0063 0.0064 0.0063 0.0064 365,770 +0.00(+6.67%)
May 26, 2022 0.0062 0.0062 0.0060 0.0060 302,000 +0.00(+0.00%)
May 25, 2022 0.0060 0.0060 0.0060 0.0060 120,000 -0.00(-6.25%)
May 24, 2022 0.0060 0.0064 0.0060 0.0064 35,000 +0.00(+3.23%)
May 23, 2022 0.0062 0.0064 0.0060 0.0062 222,001 -0.00(-3.13%)
May 20, 2022 0.0064 0.0064 0.0064 0.0064 1,000 +0.00(+6.67%)
May 19, 2022 0.0063 0.0063 0.0056 0.0060 630,000 -0.00(-6.25%)
May 18, 2022 0.0067 0.0067 0.0064 0.0064 20,014 +0.00(+0.00%)
May 17, 2022 0.0065 0.0065 0.0064 0.0064 71,805 +0.00(+0.00%)
May 16, 2022 0.0065 0.0065 0.0063 0.0064 258,344 +0.00(+16.36%)
May 13, 2022 0.0065 0.0068 0.0049 0.0055 285,744 -0.00(-16.67%)
May 12, 2022 0.0063 0.0067 0.0060 0.0066 1,806,663 +0.00(+1.54%)
May 11, 2022 0.0087 0.0089 0.0060 0.0065 1,446,887 -0.00(-25.29%)
May 10, 2022 0.0085 0.0089 0.0084 0.0087 644,642 +0.00(+11.54%)
May 09, 2022 0.0090 0.0096 0.0070 0.0078 963,795 -0.00(-17.89%)
May 06, 2022 0.0095 0.0099 0.0080 0.0095 1,533,051 +0.00(+15.85%)
May 05, 2022 0.0110 0.0110 0.0082 0.0082 1,006,059 -0.00(-24.77%)
May 04, 2022 0.0109 0.0130 0.0095 0.0109 2,383,781 +0.00(+9.00%)
May 03, 2022 0.0090 0.0109 0.0089 0.0100 3,302,436 +0.00(+11.11%)
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.