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, 2023 0.0220 0.0229 0.0209 0.0218 430,448 -0.00(-3.11%)
Aug 30, 2023 0.0191 0.0228 0.0180 0.0225 403,663 +0.00(+12.50%)
Aug 29, 2023 0.0240 0.0240 0.0151 0.0200 6,075,264 -0.01(-21.26%)
Aug 28, 2023 0.0278 0.0278 0.0235 0.0254 3,077,124 +0.00(+8.09%)
Aug 25, 2023 0.0269 0.0275 0.0235 0.0235 3,016,528 -0.00(-11.99%)
Aug 24, 2023 0.0276 0.0276 0.0200 0.0267 6,608,404 -0.00(-3.96%)
Aug 23, 2023 0.0286 0.0286 0.0270 0.0278 326,037 -0.00(-0.71%)
Aug 22, 2023 0.0275 0.0289 0.0266 0.0280 3,431,404 +0.00(+5.26%)
Aug 21, 2023 0.0247 0.0289 0.0221 0.0266 2,523,793 +0.00(+14.16%)
Aug 18, 2023 0.0221 0.0260 0.0205 0.0233 895,578 +0.00(+5.91%)
Aug 17, 2023 0.0283 0.0290 0.0200 0.0220 8,811,655 -0.01(-24.14%)
Aug 16, 2023 0.0171 0.0339 0.0171 0.0290 23,998,856 +0.01(+80.12%)
Aug 15, 2023 0.0124 0.0161 0.0121 0.0161 17,884,356 +0.00(+36.44%)
Aug 14, 2023 0.0079 0.0122 0.0078 0.0118 16,081,890 +0.00(+57.33%)
Aug 11, 2023 0.0066 0.0080 0.0066 0.0075 8,358,344 +0.00(+15.38%)
Aug 10, 2023 0.0065 0.0069 0.0060 0.0065 5,587,933 +0.00(+8.33%)
Aug 09, 2023 0.0069 0.0074 0.0050 0.0060 8,858,177 +0.00(+7.14%)
Aug 08, 2023 0.0067 0.0080 0.0051 0.0056 8,510,865 -0.00(-12.50%)
Aug 07, 2023 0.0062 0.0068 0.0062 0.0064 612,500 +0.00(+8.47%)
Aug 04, 2023 0.0050 0.0069 0.0050 0.0059 7,123,528 +0.00(+20.41%)
Aug 03, 2023 0.0049 0.0050 0.0043 0.0049 624,100 +0.00(+0.00%)
Aug 02, 2023 0.0047 0.0049 0.0045 0.0049 1,662,820 +0.00(+8.89%)
Aug 01, 2023 0.0042 0.0045 0.0042 0.0045 336,020 -0.00(-4.26%)
Jul 31, 2023 0.0038 0.0047 0.0035 0.0047 3,377,050 +0.00(+34.29%)
Jul 28, 2023 0.0028 0.0035 0.0028 0.0035 1,678,834 +0.00(+25.00%)
Jul 27, 2023 0.0022 0.0028 0.0022 0.0028 820,000 +0.00(+0.00%)
Jul 25, 2023 0.0028 0 +0.00(+27.27%)
Jul 24, 2023 0.0021 0.0034 0.0021 0.0022 255,025 -0.00(-12.00%)
Jul 21, 2023 0.0025 0.0025 0.0021 0.0025 35,000 +0.00(+4.17%)
Jul 20, 2023 0.0024 0.0024 0.0024 0.0024 5,800 -0.00(-14.29%)
Jul 19, 2023 0.0027 0.0028 0.0025 0.0028 173,500 +0.00(+40.00%)
Jul 18, 2023 0.0028 0.0028 0.0020 0.0020 1,530,000 -0.00(-33.33%)
Jul 17, 2023 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+20.00%)
Jul 14, 2023 0.0025 0.0025 0.0025 0.0025 40,900 -0.00(-16.67%)
Jul 13, 2023 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+42.86%)
Jul 12, 2023 0.0025 0.0025 0.0021 0.0021 80,030 -0.00(-22.22%)
Jul 11, 2023 0.0027 0.0027 0.0027 0.0027 28,560 +0.00(+0.00%)
Jul 10, 2023 0.0027 0.0027 0.0027 0.0027 1,500 -0.00(-12.90%)
Jul 07, 2023 0.0031 0.0031 0.0031 0.0031 861 +0.00(+10.71%)
Jul 06, 2023 0.0034 0.0034 0.0028 0.0028 55,000 +0.00(+0.00%)
Jul 05, 2023 0.0028 0.0034 0.0028 0.0028 87,000 +0.00(+7.69%)
Jul 03, 2023 0.0027 0.0027 0.0018 0.0026 255,000 -0.00(-7.14%)
Jun 30, 2023 0.0028 0.0028 0.0028 0.0028 150,320 -0.00(-15.15%)
Jun 26, 2023 0.0033 0 +0.00(+0.00%)
Jun 23, 2023 0.0033 0.0033 0.0033 0.0033 24,649 -0.00(-2.94%)
Jun 22, 2023 0.0033 0.0034 0.0033 0.0034 109,908 +0.00(+54.55%)
Jun 21, 2023 0.0035 0.0035 0.0022 0.0022 536,645 -0.00(-18.52%)
Jun 20, 2023 0.0027 0.0027 0.0027 0.0027 50,020 -0.00(-27.03%)
Jun 16, 2023 0.0031 0.0037 0.0031 0.0037 98,300 +0.00(+0.00%)
Jun 15, 2023 0.0030 0.0037 0.0030 0.0037 67,600 +0.00(+15.62%)
Jun 14, 2023 0.0037 0.0037 0.0032 0.0032 20,672 +0.00(+0.00%)
Jun 13, 2023 0.0037 0.0037 0.0032 0.0032 275,000 -0.00(-8.57%)
Jun 12, 2023 0.0035 0.0035 0.0031 0.0035 700,000 +0.00(+29.63%)
Jun 09, 2023 0.0033 0.0033 0.0027 0.0027 23,000 -0.00(-10.00%)
Jun 08, 2023 0.0035 0.0035 0.0030 0.0030 222,085 +0.00(+25.00%)
Jun 07, 2023 0.0027 0.0027 0.0024 0.0024 250,000 -0.00(-11.11%)
Jun 05, 2023 0.0027 0 -0.00(-28.95%)
Jun 02, 2023 0.0036 0.0038 0.0027 0.0038 239,500 +0.00(+11.76%)
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.