Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metawells Oil & Gas Inc (OP: KOSK )

0.0190 +0.0005 (+2.70%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 10, 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 (%)
Apr 28, 2017 0.0130 0.0140 0.0120 0.0130 205,099 +0.00(+8.33%)
Apr 27, 2017 0.0127 0.0140 0.0120 0.0120 190,203 +0.00(+0.84%)
Apr 26, 2017 0.0127 0.0135 0.0102 0.0119 592,498 -0.00(-7.75%)
Apr 25, 2017 0.0132 0.0145 0.0120 0.0129 883,656 -0.00(-9.09%)
Apr 24, 2017 0.0164 0.0164 0.0121 0.0142 207,916 +0.00(+9.15%)
Apr 21, 2017 0.0142 0.0149 0.0126 0.0130 132,692 -0.00(-13.91%)
Apr 20, 2017 0.0150 0.0160 0.0142 0.0151 169,103 +0.00(+0.67%)
Apr 19, 2017 0.0144 0.0155 0.0142 0.0150 193,589 +0.00(+0.00%)
Apr 18, 2017 0.0148 0.0150 0.0142 0.0150 152,209 +0.00(+0.54%)
Apr 17, 2017 0.0139 0.0150 0.0139 0.0149 122,013 +0.00(+6.57%)
Apr 13, 2017 0.0130 0.0140 0.0125 0.0140 313,611 +0.00(+8.53%)
Apr 12, 2017 0.0120 0.0130 0.0100 0.0129 978,795 -0.00(-7.86%)
Apr 11, 2017 0.0194 0.0194 0.0100 0.0140 1,493,510 -0.00(-11.39%)
Apr 10, 2017 0.0174 0.0180 0.0141 0.0158 1,874,832 -0.00(-16.84%)
Apr 07, 2017 0.0214 0.0217 0.0180 0.0190 862,191 -0.00(-11.21%)
Apr 06, 2017 0.0214 0.0218 0.0192 0.0214 1,959,277 +0.00(+3.98%)
Apr 05, 2017 0.0200 0.0220 0.0190 0.0206 5,360,588 +0.00(+2.87%)
Apr 04, 2017 0.0219 0.0219 0.0199 0.0200 445,073 -0.00(-8.65%)
Apr 03, 2017 0.0222 0.0228 0.0200 0.0219 1,213,750 -0.00(-0.45%)
Mar 31, 2017 0.0200 0.0230 0.0200 0.0220 2,380,292 +0.00(+5.26%)
Mar 30, 2017 0.0218 0.0218 0.0175 0.0209 872,433 -0.00(-0.95%)
Mar 29, 2017 0.0210 0.0226 0.0198 0.0211 540,221 -0.00(-9.09%)
Mar 28, 2017 0.0228 0.0250 0.0212 0.0232 1,585,963 +0.00(+1.75%)
Mar 27, 2017 0.0215 0.0231 0.0215 0.0228 996,071 +0.00(+3.68%)
Mar 24, 2017 0.0225 0.0230 0.0197 0.0220 698,514 +0.00(+11.68%)
Mar 23, 2017 0.0225 0.0231 0.0193 0.0197 463,338 -0.00(-12.44%)
Mar 22, 2017 0.0220 0.0225 0.0188 0.0225 480,243 +0.00(+2.74%)
Mar 21, 2017 0.0217 0.0231 0.0200 0.0219 460,377 -0.00(-4.78%)
Mar 20, 2017 0.0203 0.0230 0.0187 0.0230 807,374 +0.00(+13.30%)
Mar 17, 2017 0.0227 0.0239 0.0187 0.0203 1,839,514 -0.00(-15.42%)
Mar 16, 2017 0.0256 0.0265 0.0210 0.0240 3,006,617 -0.00(-6.25%)
Mar 15, 2017 0.0290 0.0295 0.0210 0.0256 4,060,112 -0.00(-11.42%)
Mar 14, 2017 0.0243 0.0289 0.0240 0.0289 3,935,372 +0.00(+20.42%)
Mar 13, 2017 0.0290 0.0290 0.0180 0.0240 5,398,440 -0.00(-11.11%)
Mar 10, 2017 0.0216 0.0350 0.0200 0.0270 8,954,933 +0.00(+17.39%)
Mar 09, 2017 0.0237 0.0270 0.0161 0.0230 4,031,012 -0.00(-2.13%)
Mar 08, 2017 0.0213 0.0250 0.0200 0.0235 5,099,756 +0.00(+11.90%)
Mar 07, 2017 0.0190 0.0230 0.0160 0.0210 1,626,314 +0.00(+10.53%)
Mar 06, 2017 0.0140 0.0190 0.0140 0.0190 803,384 +0.00(+11.76%)
Mar 03, 2017 0.0145 0.0170 0.0145 0.0170 147,047 +0.00(+13.33%)
Mar 02, 2017 0.0145 0.0180 0.0081 0.0150 740,451 +0.00(+0.67%)
Mar 01, 2017 0.0190 0.0190 0.0149 0.0149 140,360 -0.00(-12.35%)
Feb 28, 2017 0.0178 0.0179 0.0130 0.0170 590,735 -0.00(-3.95%)
Feb 27, 2017 0.0175 0.0200 0.0125 0.0177 397,806 +0.00(+4.12%)
Feb 24, 2017 0.0160 0.0180 0.0125 0.0170 380,679 +0.00(+6.25%)
Feb 23, 2017 0.0150 0.0165 0.0112 0.0160 154,601 +0.00(+6.67%)
Feb 22, 2017 0.0096 0.0165 0.0093 0.0150 692,182 +0.01(+56.25%)
Feb 21, 2017 0.0076 0.0100 0.0076 0.0096 286,200 -0.00(-10.28%)
Feb 17, 2017 0.0107 0.0107 0.0107 0 -0.00(-14.40%)
Feb 16, 2017 0.0100 0.0169 0.0093 0.0125 1,693,547 -0.00(-14.97%)
Feb 15, 2017 0.0209 0.0209 0.0120 0.0147 963,528 -0.00(-22.63%)
Feb 14, 2017 0.0229 0.0229 0.0175 0.0190 521,408 -0.00(-13.64%)
Feb 13, 2017 0.0175 0.0249 0.0175 0.0220 1,795,318 +0.00(+28.21%)
Feb 10, 2017 0.0130 0.0180 0.0129 0.0172 874,812 +0.00(+32.00%)
Feb 09, 2017 0.0126 0.0140 0.0125 0.0130 1,669,450 +0.00(+3.17%)
Feb 08, 2017 0.0090 0.0135 0.0090 0.0126 2,092,383 +0.00(+26.00%)
Feb 07, 2017 0.0075 0.0100 0.0059 0.0100 1,003,858 +0.00(+17.65%)
Feb 06, 2017 0.0059 0.0091 0.0058 0.0085 956,747 +0.00(+72.41%)
Feb 03, 2017 0.0059 0.0059 0.0049 0.0049 212,820 -0.00(-25.22%)
Feb 02, 2017 0.0066 0.0066 0.0066 0.0066 13,636 -0.00(-4.45%)
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.