Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0078 0.0084 0.0065 0.0080 1,417,282 +0.00(+2.56%)
Apr 28, 2022 0.0072 0.0090 0.0072 0.0078 273,602 +0.00(+5.41%)
Apr 27, 2022 0.0068 0.0074 0.0056 0.0074 1,392,779 +0.00(+8.82%)
Apr 26, 2022 0.0071 0.0072 0.0061 0.0068 8,450 +0.00(+9.68%)
Apr 25, 2022 0.0067 0.0067 0.0060 0.0062 152,004 -0.00(-15.07%)
Apr 22, 2022 0.0070 0.0073 0.0070 0.0073 2,000 +0.00(+8.96%)
Apr 20, 2022 0.0067 0 -0.00(-10.67%)
Apr 19, 2022 0.0067 0.0075 0.0066 0.0075 739,600 +0.00(+11.94%)
Apr 18, 2022 0.0067 0.0067 0.0067 0.0067 210 +0.00(+0.00%)
Apr 14, 2022 0.0067 0.0067 0.0067 0.0067 5,000 +0.00(+0.00%)
Apr 13, 2022 0.0067 0.0067 0.0067 0.0067 12,858 +0.00(+0.00%)
Apr 12, 2022 0.0067 0.0081 0.0067 0.0067 141,963 -0.00(-9.46%)
Apr 11, 2022 0.0073 0.0074 0.0067 0.0074 531,061 +0.00(+1.37%)
Apr 08, 2022 0.0076 0.0076 0.0073 0.0073 15,000 -0.00(-5.19%)
Apr 07, 2022 0.0073 0.0077 0.0073 0.0077 21,600 +0.00(+0.00%)
Apr 06, 2022 0.0090 0.0090 0.0069 0.0077 288,442 -0.00(-13.48%)
Apr 05, 2022 0.0085 0.0089 0.0080 0.0089 110,190 +0.00(+5.95%)
Apr 04, 2022 0.0079 0.0089 0.0079 0.0084 81,238 +0.00(+6.33%)
Apr 01, 2022 0.0082 0.0086 0.0079 0.0079 539,761 -0.00(-3.66%)
Mar 31, 2022 0.0086 0.0089 0.0082 0.0082 60,126 -0.00(-4.65%)
Mar 30, 2022 0.0090 0.0093 0.0080 0.0086 305,900 -0.00(-9.47%)
Mar 29, 2022 0.0091 0.0098 0.0083 0.0095 260,233 +0.00(+6.74%)
Mar 28, 2022 0.0086 0.0097 0.0079 0.0089 413,780 -0.00(-3.26%)
Mar 25, 2022 0.0093 0.0097 0.0092 0.0092 146,652 -0.00(-6.12%)
Mar 24, 2022 0.0099 0.0099 0.0087 0.0098 618,394 +0.00(+22.50%)
Mar 23, 2022 0.0094 0.0109 0.0078 0.0080 923,365 -0.00(-20.00%)
Mar 22, 2022 0.0100 0.0100 0.0085 0.0100 617,196 +0.00(+6.38%)
Mar 21, 2022 0.0074 0.0106 0.0071 0.0094 4,328,340 +0.00(+25.33%)
Mar 18, 2022 0.0067 0.0075 0.0065 0.0075 720,631 +0.00(+1.35%)
Mar 17, 2022 0.0072 0.0077 0.0065 0.0074 677,389 +0.00(+2.78%)
Mar 16, 2022 0.0082 0.0082 0.0065 0.0072 1,336,882 -0.00(-12.20%)
Mar 15, 2022 0.0100 0.0120 0.0072 0.0082 8,453,078 -0.00(-3.53%)
Mar 14, 2022 0.0084 0.0094 0.0071 0.0085 353,741 +0.00(+3.66%)
Mar 11, 2022 0.0099 0.0100 0.0081 0.0082 57,966 -0.00(-16.33%)
Mar 10, 2022 0.0070 0.0099 0.0065 0.0098 259,568 +0.00(+40.00%)
Mar 09, 2022 0.0070 0.0079 0.0066 0.0070 135,997 +0.00(+0.00%)
Mar 08, 2022 0.0079 0.0079 0.0067 0.0070 174,660 -0.00(-10.26%)
Mar 07, 2022 0.0068 0.0079 0.0055 0.0078 600,506 +0.00(+14.71%)
Mar 04, 2022 0.0082 0.0100 0.0068 0.0068 886,430 -0.00(-15.00%)
Mar 03, 2022 0.0064 0.0100 0.0064 0.0080 910,024 +0.00(+14.29%)
Mar 02, 2022 0.0104 0.0104 0.0070 0.0070 364,203 -0.00(-16.67%)
Mar 01, 2022 0.0087 0.0090 0.0076 0.0084 1,995,611 +0.00(+25.37%)
Feb 28, 2022 0.0057 0.0068 0.0057 0.0067 336,990 +0.00(+3.08%)
Feb 25, 2022 0.0065 0.0066 0.0065 0.0065 207,382 +0.00(+1.56%)
Feb 24, 2022 0.0067 0.0067 0.0058 0.0064 367,071 +0.00(+8.47%)
Feb 23, 2022 0.0059 0.0059 0.0058 0.0059 9,117 -0.00(-10.61%)
Feb 22, 2022 0.0061 0.0066 0.0058 0.0066 299,695 +0.00(+3.12%)
Feb 18, 2022 0.0064 0 -0.00(-3.03%)
Feb 17, 2022 0.0061 0.0066 0.0061 0.0066 8,440 +0.00(+6.45%)
Feb 16, 2022 0.0062 0.0062 0.0062 0.0062 29,624 -0.00(-3.13%)
Feb 15, 2022 0.0064 0.0064 0.0064 0.0064 30,008 +0.00(+0.00%)
Feb 14, 2022 0.0063 0.0067 0.0061 0.0064 62,490 -0.00(-5.88%)
Feb 11, 2022 0.0067 0.0072 0.0067 0.0068 27,252 -0.00(-5.56%)
Feb 10, 2022 0.0063 0.0072 0.0058 0.0072 41,532 +0.00(+24.14%)
Feb 09, 2022 0.0058 0.0058 0.0058 0.0058 2,000 -0.00(-10.77%)
Feb 08, 2022 0.0063 0.0065 0.0063 0.0065 19,884 +0.00(+3.17%)
Feb 07, 2022 0.0065 0.0065 0.0063 0.0063 232,001 -0.00(-1.56%)
Feb 04, 2022 0.0061 0.0064 0.0061 0.0064 93,010 -0.00(-1.54%)
Feb 03, 2022 0.0065 0.0065 0.0061 0.0065 263,000 +0.00(+3.17%)
Feb 02, 2022 0.0060 0.0063 0.0060 0.0063 173,250 +0.00(+0.00%)
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.