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: 3:50 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 (%)
May 28, 2021 0.0155 0.0165 0.0137 0.0165 866,439 +0.00(+10.00%)
May 27, 2021 0.0158 0.0158 0.0150 0.0150 291,814 -0.00(-5.66%)
May 26, 2021 0.0174 0.0174 0.0110 0.0159 1,574,338 -0.00(-8.09%)
May 25, 2021 0.0111 0.0175 0.0111 0.0173 945,145 +0.01(+45.38%)
May 24, 2021 0.0138 0.0140 0.0110 0.0119 2,584,372 -0.00(-14.39%)
May 21, 2021 0.0122 0.0153 0.0120 0.0139 429,600 -0.00(-10.32%)
May 20, 2021 0.0144 0.0168 0.0144 0.0155 305,145 -0.00(-1.27%)
May 19, 2021 0.0174 0.0174 0.0141 0.0157 445,046 -0.00(-12.78%)
May 18, 2021 0.0176 0.0188 0.0174 0.0180 164,340 -0.00(-1.10%)
May 17, 2021 0.0200 0.0200 0.0176 0.0182 289,036 +0.00(+4.00%)
May 14, 2021 0.0187 0.0188 0.0175 0.0175 210,825 -0.00(-3.85%)
May 13, 2021 0.0174 0.0188 0.0174 0.0182 97,316 +0.00(+4.60%)
May 12, 2021 0.0177 0.0189 0.0174 0.0174 317,539 -0.00(-6.45%)
May 11, 2021 0.0171 0.0186 0.0171 0.0186 490,449 +0.00(+5.68%)
May 10, 2021 0.0171 0.0190 0.0171 0.0176 489,116 +0.00(+2.92%)
May 07, 2021 0.0188 0.0192 0.0171 0.0171 835,813 -0.00(-11.40%)
May 06, 2021 0.0200 0.0201 0.0185 0.0193 1,054,801 -0.00(-3.98%)
May 05, 2021 0.0190 0.0210 0.0178 0.0201 3,033,648 +0.00(+11.67%)
May 04, 2021 0.0203 0.0203 0.0175 0.0180 896,516 -0.00(-9.09%)
May 03, 2021 0.0220 0.0220 0.0164 0.0198 2,102,280 -0.00(-5.71%)
Apr 30, 2021 0.0181 0.0224 0.0158 0.0210 7,417,600 +0.01(+32.91%)
Apr 29, 2021 0.0170 0.0180 0.0150 0.0158 1,326,962 -0.00(-7.06%)
Apr 28, 2021 0.0180 0.0208 0.0170 0.0170 5,401,897 -0.00(-4.49%)
Apr 27, 2021 0.0185 0.0209 0.0170 0.0178 3,472,644 -0.00(-3.78%)
Apr 26, 2021 0.0156 0.0210 0.0150 0.0185 5,690,005 +0.00(+19.35%)
Apr 23, 2021 0.0134 0.0170 0.0134 0.0155 707,400 +0.00(+0.65%)
Apr 22, 2021 0.0132 0.0157 0.0130 0.0154 1,519,536 +0.00(+8.45%)
Apr 21, 2021 0.0145 0.0145 0.0134 0.0142 1,155,528 -0.00(-2.74%)
Apr 20, 2021 0.0135 0.0150 0.0135 0.0146 1,172,330 -0.00(-0.68%)
Apr 19, 2021 0.0150 0.0156 0.0134 0.0147 1,345,542 -0.00(-1.34%)
Apr 16, 2021 0.0133 0.0149 0.0133 0.0149 299,500 +0.00(+8.76%)
Apr 15, 2021 0.0147 0.0147 0.0137 0.0137 1,378,551 -0.00(-7.43%)
Apr 14, 2021 0.0157 0.0157 0.0127 0.0148 1,380,782 -0.00(-5.73%)
Apr 13, 2021 0.0156 0.0157 0.0130 0.0157 347,485 +0.00(+1.95%)
Apr 12, 2021 0.0160 0.0162 0.0152 0.0154 479,475 -0.00(-3.75%)
Apr 09, 2021 0.0154 0.0169 0.0142 0.0160 461,600 +0.00(+4.58%)
Apr 08, 2021 0.0161 0.0170 0.0125 0.0153 3,479,189 -0.00(-9.47%)
Apr 07, 2021 0.0166 0.0169 0.0151 0.0169 983,041 +0.00(+3.68%)
Apr 06, 2021 0.0167 0.0167 0.0150 0.0163 639,904 +0.00(+1.87%)
Apr 05, 2021 0.0170 0.0170 0.0148 0.0160 557,331 -0.00(-5.33%)
Apr 01, 2021 0.0139 0.0169 0.0128 0.0169 864,900 +0.00(+21.58%)
Mar 31, 2021 0.0150 0.0150 0.0125 0.0139 527,972 +0.00(+12.10%)
Mar 30, 2021 0.0124 0.0145 0.0124 0.0124 781,803 +0.00(+0.00%)
Mar 29, 2021 0.0155 0.0155 0.0124 0.0124 777,723 -0.00(-8.15%)
Mar 26, 2021 0.0145 0.0156 0.0133 0.0135 772,100 -0.00(-1.46%)
Mar 25, 2021 0.0148 0.0166 0.0133 0.0137 1,208,964 -0.00(-8.05%)
Mar 24, 2021 0.0180 0.0180 0.0141 0.0149 3,008,639 +0.00(+4.93%)
Mar 23, 2021 0.0170 0.0170 0.0141 0.0142 1,534,709 -0.00(-13.41%)
Mar 22, 2021 0.0185 0.0185 0.0158 0.0164 1,117,977 -0.00(-5.20%)
Mar 19, 2021 0.0167 0.0199 0.0149 0.0173 1,166,100 +0.00(+20.98%)
Mar 18, 2021 0.0143 0.0183 0.0133 0.0143 1,245,034 -0.00(-4.67%)
Mar 17, 2021 0.0187 0.0187 0.0150 0.0150 2,767,327 -0.00(-9.64%)
Mar 16, 2021 0.0162 0.0233 0.0155 0.0166 9,342,826 +0.00(+1.84%)
Mar 15, 2021 0.0160 0.0177 0.0159 0.0163 2,172,993 -0.00(-0.61%)
Mar 12, 2021 0.0155 0.0164 0.0138 0.0164 2,939,600 +0.00(+5.81%)
Mar 11, 2021 0.0150 0.0160 0.0124 0.0155 4,521,929 +0.00(+29.17%)
Mar 10, 2021 0.0100 0.0157 0.0093 0.0120 4,916,157 +0.00(+15.38%)
Mar 09, 2021 0.0094 0.0105 0.0090 0.0104 905,073 -0.00(-5.45%)
Mar 08, 2021 0.0100 0.0120 0.0087 0.0110 2,839,429 +0.00(+10.00%)
Mar 05, 2021 0.0083 0.0110 0.0083 0.0100 4,411,400 +0.00(+19.05%)
Mar 04, 2021 0.0114 0.0130 0.0080 0.0084 5,474,769 -0.00(-34.88%)
Mar 03, 2021 0.0122 0.0130 0.0111 0.0129 1,913,232 -0.00(-9.79%)
Mar 02, 2021 0.0160 0.0160 0.0130 0.0143 1,513,463 -0.00(-8.33%)
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.