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, 2018 0.0104 0.0104 0.0104 0 -0.00(-0.95%)
Aug 29, 2018 0.0105 0.0105 0.0105 0 +0.00(+5.00%)
Aug 28, 2018 0.0100 0.0103 0.0100 0.0100 112,856 +0.00(+0.00%)
Aug 27, 2018 0.0103 0.0103 0.0100 0.0100 20,024 -0.00(-2.91%)
Aug 24, 2018 0.0103 0.0103 0.0103 15 +0.00(+0.00%)
Aug 23, 2018 0.0114 0.0115 0.0093 0.0103 583,768 +0.00(+0.98%)
Aug 22, 2018 0.0115 0.0115 0.0100 0.0102 223,573 -0.00(-11.30%)
Aug 21, 2018 0.0100 0.0115 0.0077 0.0115 624,471 +0.00(+15.00%)
Aug 20, 2018 0.0093 0.0114 0.0080 0.0100 284,690 -0.00(-12.28%)
Aug 17, 2018 0.0114 0.0114 0.0114 0.0114 12,500 +0.00(+0.00%)
Aug 16, 2018 0.0101 0.0115 0.0099 0.0114 39,200 -0.00(-2.56%)
Aug 15, 2018 0.0110 0.0118 0.0101 0.0117 801,519 +0.00(+1.74%)
Aug 14, 2018 0.0118 0.0118 0.0099 0.0115 449,594 +0.00(+3.60%)
Aug 13, 2018 0.0098 0.0118 0.0098 0.0111 799,731 +0.00(+6.73%)
Aug 10, 2018 0.0097 0.0114 0.0091 0.0104 1,360,900 +0.00(+5.05%)
Aug 09, 2018 0.0085 0.0100 0.0085 0.0099 734,884 +0.00(+13.79%)
Aug 08, 2018 0.0086 0.0087 0.0086 0.0087 35,001 +0.00(+1.16%)
Aug 07, 2018 0.0085 0.0088 0.0085 0.0086 27,000 -0.00(-2.27%)
Aug 06, 2018 0.0077 0.0088 0.0077 0.0088 299,524 +0.00(+3.53%)
Aug 03, 2018 0.0077 0.0085 0.0077 0.0085 24,100 -0.00(-4.49%)
Aug 02, 2018 0.0084 0.0089 0.0084 0.0089 20,000 +0.00(+1.14%)
Aug 01, 2018 0.0075 0.0088 0.0075 0.0088 191,227 +0.00(+0.00%)
Jul 31, 2018 0.0080 0.0092 0.0076 0.0088 121,570 -0.00(-3.30%)
Jul 30, 2018 0.0077 0.0091 0.0077 0.0091 17,600 -0.00(-1.09%)
Jul 26, 2018 0.0092 0.0092 0.0092 0 +0.00(+2.22%)
Jul 25, 2018 0.0095 0.0098 0.0067 0.0090 223,857 -0.00(-5.26%)
Jul 24, 2018 0.0095 0.0095 0.0095 0.0095 14,950 -0.00(-5.00%)
Jul 23, 2018 0.0101 0.0104 0.0095 0.0100 559,804 -0.00(-4.76%)
Jul 20, 2018 0.0087 0.0105 0.0087 0.0105 1,057,684 +0.00(+9.38%)
Jul 19, 2018 0.0086 0.0097 0.0086 0.0096 2,350,862 +0.00(+17.07%)
Jul 18, 2018 0.0055 0.0085 0.0054 0.0082 2,016,607 +0.00(+5.13%)
Jul 17, 2018 0.0065 0.0078 0.0065 0.0078 497,856 -0.00(-1.27%)
Jul 16, 2018 0.0066 0.0079 0.0066 0.0079 13,000 +0.00(+21.54%)
Jul 12, 2018 0.0065 0.0065 0.0065 6 -0.00(-9.72%)
Jul 11, 2018 0.0065 0.0072 0.0065 0.0072 3,000 +0.00(+0.00%)
Jul 10, 2018 0.0075 0.0075 0.0065 0.0072 191,500 -0.00(-4.64%)
Jul 09, 2018 0.0071 0.0076 0.0070 0.0076 134,325 +0.00(+7.86%)
Jul 06, 2018 0.0070 0.0070 0.0070 0.0070 40,500 +0.00(+0.00%)
Jul 05, 2018 0.0063 0.0083 0.0063 0.0070 77,155 -0.00(-16.67%)
Jul 03, 2018 0.0084 0.0084 0.0084 0 -0.00(-3.45%)
Jul 02, 2018 0.0068 0.0087 0.0068 0.0087 133,000 +0.00(+27.94%)
Jun 29, 2018 0.0064 0.0080 0.0063 0.0068 802,698 -0.00(-9.33%)
Jun 28, 2018 0.0073 0.0078 0.0060 0.0075 414,000 -0.00(-3.10%)
Jun 27, 2018 0.0072 0.0077 0.0072 0.0077 21,600 -0.00(-1.40%)
Jun 26, 2018 0.0078 0.0078 0.0078 0.0078 20,000 +0.00(+7.53%)
Jun 25, 2018 0.0075 0.0080 0.0073 0.0073 165,650 -0.00(-3.95%)
Jun 22, 2018 0.0076 0.0077 0.0076 0.0076 157,250 +0.00(+1.33%)
Jun 21, 2018 0.0073 0.0083 0.0073 0.0075 202,393 -0.00(-6.25%)
Jun 20, 2018 0.0078 0.0080 0.0072 0.0080 468,211 +0.00(+2.56%)
Jun 19, 2018 0.0078 0.0083 0.0078 0.0078 21,800 +0.00(+0.00%)
Jun 18, 2018 0.0078 0.0081 0.0078 0.0078 56,377 +0.00(+0.00%)
Jun 15, 2018 0.0078 0.0080 0.0078 0.0078 371,499 +0.00(+0.00%)
Jun 14, 2018 0.0078 0.0088 0.0078 0.0078 53,082 -0.00(-13.33%)
Jun 13, 2018 0.0090 0.0090 0.0078 0.0090 95,710 +0.00(+0.00%)
Jun 12, 2018 0.0072 0.0090 0.0072 0.0090 2,467,273 +0.00(+18.42%)
Jun 11, 2018 0.0076 0.0076 0.0076 0.0076 178,254 -0.00(-2.88%)
Jun 08, 2018 0.0077 0.0078 0.0077 0.0078 94,429 -0.00(-4.57%)
Jun 07, 2018 0.0077 0.0082 0.0077 0.0082 155,650 +0.00(+5.13%)
Jun 06, 2018 0.0081 0.0081 0.0076 0.0078 754,504 -0.00(-8.24%)
Jun 05, 2018 0.0090 0.0090 0.0080 0.0085 324,687 -0.00(-7.51%)
Jun 04, 2018 0.0076 0.0092 0.0076 0.0092 140,620 +0.00(+9.40%)
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.