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

Metawells Oil & Gas Inc (OP: KOSK )

0.0122 +0.0001 (+0.83%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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 (%)
Jun 30, 2017 0.0114 0.0114 0.0110 0.0114 40,800 +0.00(+11.22%)
Jun 29, 2017 0.0140 0.0140 0.0100 0.0103 131,301 -0.00(-13.14%)
Jun 28, 2017 0.0100 0.0118 0.0081 0.0118 1,796,196 +0.00(+43.73%)
Jun 27, 2017 0.0078 0.0090 0.0078 0.0082 80,241 +0.00(+8.03%)
Jun 26, 2017 0.0112 0.0112 0.0076 0.0076 194,435 -0.00(-30.91%)
Jun 23, 2017 0.0100 0.0110 0.0090 0.0110 1,269,002 +0.00(+15.91%)
Jun 22, 2017 0.0100 0.0100 0.0080 0.0095 402,500 +0.00(+31.81%)
Jun 21, 2017 0.0072 0.0096 0.0072 0.0072 91,348 -0.00(-27.73%)
Jun 20, 2017 0.0088 0.0103 0.0061 0.0100 87,084 -0.00(-0.28%)
Jun 19, 2017 0.0097 0.0109 0.0097 0.0100 187,625 +0.00(+5.16%)
Jun 16, 2017 0.0091 0.0095 0.0091 0.0095 10,100 +0.00(+4.40%)
Jun 15, 2017 0.0089 0.0097 0.0089 0.0091 27,275 -0.00(-2.67%)
Jun 14, 2017 0.0094 0.0094 0.0094 0.0094 10,080 -0.00(-5.56%)
Jun 13, 2017 0.0089 0.0099 0.0089 0.0099 1,640 +0.00(+0.00%)
Jun 12, 2017 0.0099 0.0099 0.0091 0.0099 29,900 -0.00(-1.00%)
Jun 09, 2017 0.0105 0.0110 0.0089 0.0100 42,128 -0.00(-4.76%)
Jun 08, 2017 0.0090 0.0105 0.0088 0.0105 267,000 +0.00(+5.00%)
Jun 07, 2017 0.0099 0.0100 0.0089 0.0100 3,001 +0.00(+0.00%)
Jun 06, 2017 0.0087 0.0100 0.0087 0.0100 93,186 +0.00(+13.64%)
Jun 05, 2017 0.0088 0.0088 0.0088 0.0088 20,000 -0.00(-2.22%)
Jun 02, 2017 0.0090 0.0095 0.0090 0.0090 119,998 +0.00(+0.00%)
Jun 01, 2017 0.0105 0.0105 0.0089 0.0090 143,372 -0.00(-14.16%)
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%)
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.