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, 2020 0.0040 0.0043 0.0038 0.0038 781,030 +0.00(+0.00%)
Aug 28, 2020 0.0042 0.0042 0.0037 0.0038 922,900 -0.00(-2.56%)
Aug 27, 2020 0.0040 0.0042 0.0039 0.0039 888,201 -0.00(-4.88%)
Aug 26, 2020 0.0043 0.0043 0.0037 0.0041 1,805,486 +0.00(+10.81%)
Aug 25, 2020 0.0044 0.0045 0.0036 0.0037 1,733,832 -0.00(-9.76%)
Aug 24, 2020 0.0049 0.0049 0.0035 0.0041 12,197,502 -0.00(-6.82%)
Aug 21, 2020 0.0044 0.0064 0.0044 0.0044 25,028,798 +0.00(+2.33%)
Aug 20, 2020 0.0049 0.0059 0.0041 0.0043 13,264,820 -0.00(-4.44%)
Aug 19, 2020 0.0041 0.0048 0.0038 0.0045 4,016,244 +0.00(+18.42%)
Aug 18, 2020 0.0037 0.0040 0.0037 0.0038 394,257 -0.00(-2.56%)
Aug 17, 2020 0.0045 0.0045 0.0039 0.0039 510,422 -0.00(-15.22%)
Aug 14, 2020 0.0036 0.0046 0.0036 0.0046 2,613,300 +0.00(+17.95%)
Aug 13, 2020 0.0034 0.0039 0.0034 0.0039 372,535 +0.00(+21.87%)
Aug 12, 2020 0.0031 0.0033 0.0030 0.0032 2,044,717 +0.00(+3.23%)
Aug 11, 2020 0.0031 0.0033 0.0031 0.0031 104,606 +0.00(+0.00%)
Aug 10, 2020 0.0034 0.0037 0.0031 0.0031 221,600 -0.00(-8.82%)
Aug 07, 2020 0.0031 0.0038 0.0031 0.0034 90,200 +0.00(+9.68%)
Aug 06, 2020 0.0031 0.0038 0.0031 0.0031 614,613 -0.00(-11.43%)
Aug 05, 2020 0.0031 0.0037 0.0031 0.0035 136,000 -0.00(-2.78%)
Aug 04, 2020 0.0036 0.0039 0.0031 0.0036 700,738 +0.00(+2.86%)
Aug 03, 2020 0.0039 0.0039 0.0034 0.0035 306,525 -0.00(-7.89%)
Jul 31, 2020 0.0040 0.0040 0.0035 0.0038 161,000 -0.00(-2.56%)
Jul 30, 2020 0.0035 0.0041 0.0035 0.0039 86,227 +0.00(+0.00%)
Jul 29, 2020 0.0042 0.0043 0.0036 0.0039 326,586 -0.00(-7.14%)
Jul 28, 2020 0.0037 0.0042 0.0037 0.0042 409,410 +0.00(+13.51%)
Jul 27, 2020 0.0035 0.0037 0.0034 0.0037 423,036 -0.00(-5.13%)
Jul 24, 2020 0.0038 0.0041 0.0038 0.0039 805,100 +0.00(+0.00%)
Jul 23, 2020 0.0040 0.0041 0.0036 0.0039 455,900 -0.00(-2.50%)
Jul 22, 2020 0.0039 0.0040 0.0039 0.0040 372,373 +0.00(+2.56%)
Jul 21, 2020 0.0040 0.0040 0.0036 0.0039 884,840 +0.00(+2.63%)
Jul 20, 2020 0.0033 0.0042 0.0027 0.0038 8,320,065 +0.00(+11.76%)
Jul 17, 2020 0.0034 0.0034 0.0030 0.0034 500,000 +0.00(+3.03%)
Jul 16, 2020 0.0030 0.0038 0.0030 0.0033 2,133,147 +0.00(+0.00%)
Jul 15, 2020 0.0037 0.0037 0.0030 0.0033 3,335,529 -0.00(-5.71%)
Jul 14, 2020 0.0042 0.0042 0.0035 0.0035 230,898 -0.00(-5.41%)
Jul 13, 2020 0.0036 0.0048 0.0036 0.0037 476,419 -0.00(-13.95%)
Jul 10, 2020 0.0036 0.0043 0.0036 0.0043 142,200 +0.00(+7.50%)
Jul 09, 2020 0.0035 0.0040 0.0035 0.0040 22,000 +0.00(+5.26%)
Jul 08, 2020 0.0037 0.0039 0.0034 0.0038 561,694 -0.00(-7.32%)
Jul 07, 2020 0.0039 0.0041 0.0034 0.0041 2,196,056 +0.00(+5.13%)
Jul 06, 2020 0.0036 0.0056 0.0034 0.0039 7,741,845 +0.00(+8.33%)
Jul 02, 2020 0.0035 0.0036 0.0035 0.0036 76,100 +0.00(+0.00%)
Jul 01, 2020 0.0039 0.0042 0.0035 0.0036 585,595 -0.00(-5.26%)
Jun 30, 2020 0.0040 0.0042 0.0035 0.0038 528,858 +0.00(+8.57%)
Jun 29, 2020 0.0039 0.0041 0.0035 0.0035 935,592 -0.00(-12.50%)
Jun 26, 2020 0.0039 0.0044 0.0033 0.0040 3,732,900 +0.00(+0.00%)
Jun 25, 2020 0.0037 0.0042 0.0037 0.0040 276,000 +0.00(+0.00%)
Jun 24, 2020 0.0040 0.0042 0.0037 0.0040 431,828 +0.00(+8.11%)
Jun 23, 2020 0.0042 0.0042 0.0036 0.0037 1,583,567 -0.00(-5.13%)
Jun 22, 2020 0.0038 0.0043 0.0036 0.0039 537,300 +0.00(+8.33%)
Jun 19, 2020 0.0044 0.0044 0.0035 0.0036 703,500 -0.00(-5.26%)
Jun 18, 2020 0.0038 0.0041 0.0035 0.0038 1,203,273 -0.00(-5.00%)
Jun 17, 2020 0.0041 0.0044 0.0038 0.0040 548,667 -0.00(-2.44%)
Jun 16, 2020 0.0041 0.0053 0.0039 0.0041 991,144 +0.00(+5.13%)
Jun 15, 2020 0.0041 0.0042 0.0037 0.0039 1,829,683 -0.00(-7.14%)
Jun 12, 2020 0.0046 0.0046 0.0039 0.0042 657,200 -0.00(-8.70%)
Jun 11, 2020 0.0038 0.0047 0.0036 0.0046 3,079,869 +0.00(+15.00%)
Jun 10, 2020 0.0045 0.0047 0.0036 0.0040 5,211,102 -0.00(-16.67%)
Jun 09, 2020 0.0050 0.0060 0.0041 0.0048 6,048,291 -0.00(-4.00%)
Jun 08, 2020 0.0050 0.0072 0.0050 0.0050 7,582,273 -0.00(-5.66%)
Jun 05, 2020 0.0068 0.0074 0.0051 0.0053 28,709,100 -0.00(-3.64%)
Jun 04, 2020 0.0038 0.0065 0.0033 0.0055 30,977,624 +0.00(+57.14%)
Jun 03, 2020 0.0032 0.0035 0.0032 0.0035 2,985,006 +0.00(+0.00%)
Jun 02, 2020 0.0034 0.0035 0.0032 0.0035 4,177,000 +0.00(+9.37%)
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.