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 (%)
Jun 28, 2019 0.0079 0.0083 0.0078 0.0080 1,534,400 -0.00(-8.05%)
Jun 27, 2019 0.0084 0.0089 0.0079 0.0087 861,611 +0.00(+8.75%)
Jun 26, 2019 0.0092 0.0092 0.0078 0.0080 366,492 -0.00(-13.04%)
Jun 25, 2019 0.0090 0.0096 0.0080 0.0092 2,119,736 +0.00(+2.22%)
Jun 24, 2019 0.0082 0.0090 0.0077 0.0090 790,563 -0.00(-6.25%)
Jun 21, 2019 0.0090 0.0096 0.0090 0.0096 32,100 +0.00(+6.67%)
Jun 20, 2019 0.0078 0.0090 0.0077 0.0090 728,900 +0.00(+12.50%)
Jun 19, 2019 0.0089 0.0089 0.0080 0.0080 405,800 -0.00(-6.98%)
Jun 18, 2019 0.0092 0.0093 0.0078 0.0086 1,943,563 -0.00(-10.42%)
Jun 17, 2019 0.0092 0.0100 0.0091 0.0096 1,225,018 -0.00(-12.73%)
Jun 14, 2019 0.0115 0.0117 0.0099 0.0110 152,500 +0.00(+0.00%)
Jun 13, 2019 0.0119 0.0119 0.0090 0.0110 1,544,795 -0.00(-7.56%)
Jun 12, 2019 0.0140 0.0140 0.0111 0.0119 1,163,318 -0.00(-15.00%)
Jun 11, 2019 0.0121 0.0140 0.0115 0.0140 4,165,415 +0.00(+14.75%)
Jun 10, 2019 0.0100 0.0125 0.0095 0.0122 5,721,190 +0.00(+22.00%)
Jun 07, 2019 0.0082 0.0100 0.0075 0.0100 2,454,100 +0.00(+9.89%)
Jun 06, 2019 0.0088 0.0091 0.0081 0.0091 232,904 +0.00(+1.11%)
Jun 05, 2019 0.0096 0.0099 0.0081 0.0090 306,800 -0.00(-8.16%)
Jun 04, 2019 0.0109 0.0109 0.0096 0.0098 361,104 -0.00(-8.41%)
Jun 03, 2019 0.0105 0.0110 0.0093 0.0107 696,235 -0.00(-2.73%)
May 31, 2019 0.0110 0.0118 0.0088 0.0110 430,700 +0.00(+0.00%)
May 30, 2019 0.0100 0.0110 0.0087 0.0110 968,199 +0.00(+11.11%)
May 29, 2019 0.0095 0.0110 0.0094 0.0099 1,963,915 +0.00(+4.21%)
May 28, 2019 0.0095 0.0099 0.0080 0.0095 744,000 -0.00(-4.04%)
May 24, 2019 0.0083 0.0111 0.0083 0.0099 2,582,400 +0.00(+28.57%)
May 23, 2019 0.0084 0.0084 0.0072 0.0077 308,467 -0.00(-7.23%)
May 22, 2019 0.0083 0.0084 0.0073 0.0083 681,158 +0.00(+0.00%)
May 21, 2019 0.0073 0.0085 0.0072 0.0083 147,555 +0.00(+12.16%)
May 20, 2019 0.0080 0.0080 0.0073 0.0074 474,233 -0.00(-6.33%)
May 17, 2019 0.0089 0.0090 0.0070 0.0079 1,021,900 -0.00(-4.82%)
May 16, 2019 0.0080 0.0085 0.0076 0.0083 451,119 +0.00(+10.67%)
May 15, 2019 0.0110 0.0110 0.0069 0.0075 3,864,757 -0.00(-35.34%)
May 14, 2019 0.0120 0.0130 0.0100 0.0116 2,017,763 -0.00(-2.52%)
May 13, 2019 0.0117 0.0120 0.0100 0.0119 5,464,291 +0.00(+35.23%)
May 10, 2019 0.0100 0.0100 0.0075 0.0088 792,400 -0.00(-2.22%)
May 09, 2019 0.0090 0.0090 0.0077 0.0090 268,900 +0.00(+1.12%)
May 08, 2019 0.0065 0.0092 0.0065 0.0089 1,449,695 -0.00(-3.26%)
May 07, 2019 0.0083 0.0104 0.0083 0.0092 3,173,143 +0.00(+29.58%)
May 06, 2019 0.0063 0.0073 0.0063 0.0071 137,000 -0.00(-5.33%)
May 03, 2019 0.0070 0.0083 0.0070 0.0075 189,000 +0.00(+7.14%)
May 02, 2019 0.0085 0.0085 0.0065 0.0070 117,693 -0.00(-18.60%)
May 01, 2019 0.0085 0.0086 0.0064 0.0086 212,704 +0.00(+14.67%)
Apr 30, 2019 0.0080 0.0083 0.0073 0.0075 97,854 -0.00(-7.41%)
Apr 29, 2019 0.0073 0.0086 0.0073 0.0081 60,160 -0.00(-6.90%)
Apr 26, 2019 0.0085 0.0087 0.0083 0.0087 285,200 +0.00(+1.16%)
Apr 25, 2019 0.0077 0.0086 0.0070 0.0086 366,924 +0.00(+13.16%)
Apr 24, 2019 0.0071 0.0084 0.0055 0.0076 903,638 -0.00(-8.43%)
Apr 23, 2019 0.0075 0.0083 0.0075 0.0083 495,000 +0.00(+10.67%)
Apr 22, 2019 0.0062 0.0081 0.0062 0.0075 440,361 +0.00(+0.00%)
Apr 18, 2019 0.0070 0.0082 0.0062 0.0075 85,500 +0.00(+0.00%)
Apr 16, 2019 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Apr 15, 2019 0.0070 0.0085 0.0070 0.0079 105,188 -0.00(-8.14%)
Apr 12, 2019 0.0075 0.0086 0.0061 0.0086 97,500 +0.00(+1.18%)
Apr 11, 2019 0.0091 0.0091 0.0074 0.0085 478,071 -0.00(-4.49%)
Apr 10, 2019 0.0093 0.0093 0.0088 0.0089 21,002 -0.00(-4.30%)
Apr 09, 2019 0.0090 0.0093 0.0088 0.0093 68,915 +0.00(+5.68%)
Apr 08, 2019 0.0088 0.0090 0.0088 0.0088 278,261 +0.00(+0.00%)
Apr 05, 2019 0.0099 0.0099 0.0088 0.0088 28,500 +0.00(+0.00%)
Apr 04, 2019 0.0091 0.0097 0.0088 0.0088 53,891 -0.00(-1.12%)
Apr 03, 2019 0.0089 0.0089 0.0060 0.0089 240,500 +0.00(+0.00%)
Apr 02, 2019 0.0101 0.0101 0.0089 0.0089 153,158 -0.00(-11.88%)
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.