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 (%)
May 31, 2017 0.0097 0.0105 0.0080 0.0105 314,573 +0.00(+19.15%)
May 30, 2017 0.0097 0.0097 0.0088 0.0088 5,700 -0.00(-12.00%)
May 26, 2017 0.0085 0.0100 0.0085 0.0100 51,002 +0.00(+0.00%)
May 25, 2017 0.0105 0.0105 0.0100 0.0100 297,629 -0.00(-5.66%)
May 24, 2017 0.0100 0.0106 0.0100 0.0106 125,000 -0.00(-3.55%)
May 23, 2017 0.0110 0.0110 0.0100 0.0110 96,267 -0.00(-0.09%)
May 22, 2017 0.0077 0.0110 0.0077 0.0110 690,450 +0.00(+18.28%)
May 19, 2017 0.0077 0.0109 0.0077 0.0093 218,195 +0.00(+20.78%)
May 18, 2017 0.0085 0.0085 0.0076 0.0077 253,712 -0.00(-13.48%)
May 17, 2017 0.0082 0.0110 0.0082 0.0089 80,588 -0.00(-19.09%)
May 16, 2017 0.0110 0.0110 0.0091 0.0110 99,023 +0.00(+10.00%)
May 15, 2017 0.0092 0.0110 0.0092 0.0100 185,200 +0.00(+1.01%)
May 12, 2017 0.0103 0.0103 0.0099 0.0099 58,400 -0.00(-3.88%)
May 11, 2017 0.0095 0.0103 0.0090 0.0103 1,143,585 +0.00(+3.00%)
May 10, 2017 0.0095 0.0100 0.0090 0.0100 356,133 +0.00(+0.00%)
May 09, 2017 0.0090 0.0100 0.0090 0.0100 246,293 -0.00(-4.76%)
May 08, 2017 0.0114 0.0114 0.0105 0.0105 34,500 -0.00(-8.62%)
May 05, 2017 0.0110 0.0115 0.0100 0.0115 80,596 +0.00(+3.98%)
May 04, 2017 0.0100 0.0118 0.0100 0.0111 177,601 +0.00(+10.50%)
May 03, 2017 0.0130 0.0130 0.0100 0.0100 443,288 -0.00(-19.35%)
May 02, 2017 0.0130 0.0130 0.0120 0.0124 28,242 +0.00(+3.33%)
May 01, 2017 0.0130 0.0130 0.0120 0.0120 76,100 -0.00(-7.69%)
Apr 28, 2017 0.0130 0.0140 0.0120 0.0130 205,099 +0.00(+8.33%)
Apr 27, 2017 0.0127 0.0140 0.0120 0.0120 190,203 +0.00(+0.84%)
Apr 26, 2017 0.0127 0.0135 0.0102 0.0119 592,498 -0.00(-7.75%)
Apr 25, 2017 0.0132 0.0145 0.0120 0.0129 883,656 -0.00(-9.09%)
Apr 24, 2017 0.0164 0.0164 0.0121 0.0142 207,916 +0.00(+9.15%)
Apr 21, 2017 0.0142 0.0149 0.0126 0.0130 132,692 -0.00(-13.91%)
Apr 20, 2017 0.0150 0.0160 0.0142 0.0151 169,103 +0.00(+0.67%)
Apr 19, 2017 0.0144 0.0155 0.0142 0.0150 193,589 +0.00(+0.00%)
Apr 18, 2017 0.0148 0.0150 0.0142 0.0150 152,209 +0.00(+0.54%)
Apr 17, 2017 0.0139 0.0150 0.0139 0.0149 122,013 +0.00(+6.57%)
Apr 13, 2017 0.0130 0.0140 0.0125 0.0140 313,611 +0.00(+8.53%)
Apr 12, 2017 0.0120 0.0130 0.0100 0.0129 978,795 -0.00(-7.86%)
Apr 11, 2017 0.0194 0.0194 0.0100 0.0140 1,493,510 -0.00(-11.39%)
Apr 10, 2017 0.0174 0.0180 0.0141 0.0158 1,874,832 -0.00(-16.84%)
Apr 07, 2017 0.0214 0.0217 0.0180 0.0190 862,191 -0.00(-11.21%)
Apr 06, 2017 0.0214 0.0218 0.0192 0.0214 1,959,277 +0.00(+3.98%)
Apr 05, 2017 0.0200 0.0220 0.0190 0.0206 5,360,588 +0.00(+2.87%)
Apr 04, 2017 0.0219 0.0219 0.0199 0.0200 445,073 -0.00(-8.65%)
Apr 03, 2017 0.0222 0.0228 0.0200 0.0219 1,213,750 -0.00(-0.45%)
Mar 31, 2017 0.0200 0.0230 0.0200 0.0220 2,380,292 +0.00(+5.26%)
Mar 30, 2017 0.0218 0.0218 0.0175 0.0209 872,433 -0.00(-0.95%)
Mar 29, 2017 0.0210 0.0226 0.0198 0.0211 540,221 -0.00(-9.09%)
Mar 28, 2017 0.0228 0.0250 0.0212 0.0232 1,585,963 +0.00(+1.75%)
Mar 27, 2017 0.0215 0.0231 0.0215 0.0228 996,071 +0.00(+3.68%)
Mar 24, 2017 0.0225 0.0230 0.0197 0.0220 698,514 +0.00(+11.68%)
Mar 23, 2017 0.0225 0.0231 0.0193 0.0197 463,338 -0.00(-12.44%)
Mar 22, 2017 0.0220 0.0225 0.0188 0.0225 480,243 +0.00(+2.74%)
Mar 21, 2017 0.0217 0.0231 0.0200 0.0219 460,377 -0.00(-4.78%)
Mar 20, 2017 0.0203 0.0230 0.0187 0.0230 807,374 +0.00(+13.30%)
Mar 17, 2017 0.0227 0.0239 0.0187 0.0203 1,839,514 -0.00(-15.42%)
Mar 16, 2017 0.0256 0.0265 0.0210 0.0240 3,006,617 -0.00(-6.25%)
Mar 15, 2017 0.0290 0.0295 0.0210 0.0256 4,060,112 -0.00(-11.42%)
Mar 14, 2017 0.0243 0.0289 0.0240 0.0289 3,935,372 +0.00(+20.42%)
Mar 13, 2017 0.0290 0.0290 0.0180 0.0240 5,398,440 -0.00(-11.11%)
Mar 10, 2017 0.0216 0.0350 0.0200 0.0270 8,954,933 +0.00(+17.39%)
Mar 09, 2017 0.0237 0.0270 0.0161 0.0230 4,031,012 -0.00(-2.13%)
Mar 08, 2017 0.0213 0.0250 0.0200 0.0235 5,099,756 +0.00(+11.90%)
Mar 07, 2017 0.0190 0.0230 0.0160 0.0210 1,626,314 +0.00(+10.53%)
Mar 06, 2017 0.0140 0.0190 0.0140 0.0190 803,384 +0.00(+11.76%)
Mar 03, 2017 0.0145 0.0170 0.0145 0.0170 147,047 +0.00(+13.33%)
Mar 02, 2017 0.0145 0.0180 0.0081 0.0150 740,451 +0.00(+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.