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 (%)
Aug 31, 2017 0.0170 0.0170 0.0146 0.0161 89,482 -0.00(-5.29%)
Aug 30, 2017 0.0140 0.0170 0.0140 0.0170 132,185 +0.00(+7.59%)
Aug 29, 2017 0.0170 0.0170 0.0158 0.0158 26,100 -0.00(-7.06%)
Aug 28, 2017 0.0130 0.0170 0.0130 0.0170 198,121 +0.00(+32.81%)
Aug 25, 2017 0.0153 0.0153 0.0128 0.0128 34,228 -0.00(-14.67%)
Aug 24, 2017 0.0151 0.0156 0.0150 0.0150 30,689 -0.00(-5.66%)
Aug 23, 2017 0.0150 0.0165 0.0150 0.0159 211,110 -0.00(-7.29%)
Aug 22, 2017 0.0165 0.0172 0.0165 0.0171 126,000 -0.00(-4.19%)
Aug 21, 2017 0.0177 0.0180 0.0160 0.0179 245,033 +0.00(+2.29%)
Aug 18, 2017 0.0173 0.0177 0.0160 0.0175 357,269 +0.00(+2.94%)
Aug 17, 2017 0.0208 0.0208 0.0150 0.0170 644,942 +0.00(+6.92%)
Aug 16, 2017 0.0152 0.0177 0.0140 0.0159 425,500 -0.00(-3.05%)
Aug 15, 2017 0.0175 0.0175 0.0143 0.0164 169,969 -0.00(-6.29%)
Aug 14, 2017 0.0165 0.0175 0.0150 0.0175 155,400 +0.00(+2.94%)
Aug 11, 2017 0.0177 0.0177 0.0161 0.0170 82,294 -0.00(-3.95%)
Aug 10, 2017 0.0180 0.0180 0.0136 0.0177 138,680 +0.00(+1.14%)
Aug 09, 2017 0.0180 0.0180 0.0167 0.0175 60,151 -0.00(-2.78%)
Aug 08, 2017 0.0185 0.0185 0.0170 0.0180 22,301 -0.00(-2.70%)
Aug 07, 2017 0.0174 0.0185 0.0160 0.0185 62,550 +0.00(+6.94%)
Aug 04, 2017 0.0179 0.0179 0.0160 0.0173 268,026 -0.00(-3.35%)
Aug 03, 2017 0.0182 0.0185 0.0130 0.0179 227,098 -0.00(-3.24%)
Aug 02, 2017 0.0190 0.0190 0.0145 0.0185 350,929 +0.00(+15.62%)
Aug 01, 2017 0.0136 0.0169 0.0136 0.0160 221,980 +0.00(+0.00%)
Jul 31, 2017 0.0124 0.0169 0.0124 0.0160 1,273,619 +0.00(+11.11%)
Jul 28, 2017 0.0128 0.0150 0.0115 0.0144 457,371 +0.00(+11.63%)
Jul 27, 2017 0.0125 0.0129 0.0112 0.0129 74,950 +0.00(+4.03%)
Jul 26, 2017 0.0111 0.0132 0.0106 0.0124 284,709 +0.00(+11.71%)
Jul 25, 2017 0.0095 0.0111 0.0095 0.0111 39,205 +0.00(+6.73%)
Jul 24, 2017 0.0113 0.0128 0.0090 0.0104 301,244 -0.00(-7.96%)
Jul 21, 2017 0.0092 0.0113 0.0092 0.0113 32,904 +0.00(+13.00%)
Jul 20, 2017 0.0113 0.0100 0.0100 87,431 -0.00(-11.50%)
Jul 19, 2017 0.0111 0.0113 0.0095 0.0113 49,000 +0.00(+0.89%)
Jul 18, 2017 0.0112 0.0112 0.0112 0.0112 1,000 +0.00(+5.66%)
Jul 17, 2017 0.0148 0.0148 0.0091 0.0106 648,081 -0.00(-20.90%)
Jul 14, 2017 0.0155 0.0155 0.0110 0.0134 310,974 -0.00(-12.99%)
Jul 13, 2017 0.0119 0.0155 0.0119 0.0154 83,700 +0.00(+28.33%)
Jul 12, 2017 0.0160 0.0160 0.0106 0.0120 35,000 -0.00(-12.02%)
Jul 11, 2017 0.0109 0.0160 0.0101 0.0136 265,665 -0.00(-14.43%)
Jul 10, 2017 0.0172 0.0172 0.0147 0.0159 66,232 -0.00(-6.24%)
Jul 07, 2017 0.0149 0.0172 0.0140 0.0170 1,378,953 +0.00(+3.03%)
Jul 06, 2017 0.0130 0.0165 0.0130 0.0165 268,194 +0.00(+17.86%)
Jul 05, 2017 0.0110 0.0155 0.0100 0.0140 2,901,634 +0.00(+40.00%)
Jul 03, 2017 0.0114 0.0114 0.0100 0.0100 117,002 -0.00(-12.28%)
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%)
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.