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

Metawells Oil & Gas Inc (OP: KOSK )

0.0121 -0.0014 (-10.37%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
May 29, 2020 0.0030 0.0040 0.0028 0.0036 16,031,500 +0.00(+20.00%)
May 28, 2020 0.0030 0.0032 0.0029 0.0030 1,051,143 +0.00(+3.45%)
May 27, 2020 0.0028 0.0034 0.0028 0.0029 5,505,462 +0.00(+11.54%)
May 26, 2020 0.0029 0.0029 0.0026 0.0026 831,091 -0.00(-7.14%)
May 22, 2020 0.0029 0.0029 0.0026 0.0028 595,800 +0.00(+0.00%)
May 21, 2020 0.0026 0.0030 0.0026 0.0028 1,447,489 +0.00(+7.69%)
May 20, 2020 0.0026 0.0026 0.0026 0.0026 361,932 -0.00(-7.14%)
May 19, 2020 0.0027 0.0029 0.0026 0.0028 255,100 -0.00(-3.45%)
May 18, 2020 0.0029 0.0029 0.0028 0.0029 318,055 +0.00(+3.57%)
May 15, 2020 0.0028 0.0028 0.0028 0.0028 326,100 -0.00(-3.45%)
May 14, 2020 0.0026 0.0029 0.0026 0.0029 12,001 +0.00(+11.54%)
May 13, 2020 0.0028 0.0028 0.0026 0.0026 92,988 +0.00(+0.00%)
May 12, 2020 0.0027 0.0030 0.0026 0.0026 2,834,494 -0.00(-10.34%)
May 11, 2020 0.0031 0.0032 0.0029 0.0029 994,400 +0.00(+0.00%)
May 08, 2020 0.0027 0.0029 0.0026 0.0029 3,034,000 +0.00(+7.41%)
May 07, 2020 0.0027 0.0028 0.0027 0.0027 812,520 +0.00(+0.00%)
May 06, 2020 0.0030 0.0031 0.0025 0.0027 2,497,347 -0.00(-12.90%)
May 05, 2020 0.0027 0.0032 0.0027 0.0031 1,610,345 +0.00(+14.81%)
May 04, 2020 0.0034 0.0034 0.0026 0.0027 2,512,828 -0.00(-15.62%)
May 01, 2020 0.0026 0.0034 0.0026 0.0032 208,100 -0.00(-5.88%)
Apr 30, 2020 0.0029 0.0034 0.0027 0.0034 1,495,413 +0.00(+0.00%)
Apr 29, 2020 0.0031 0.0036 0.0029 0.0034 2,774,255 -0.00(-5.56%)
Apr 28, 2020 0.0028 0.0036 0.0026 0.0036 4,870,181 +0.00(+28.57%)
Apr 27, 2020 0.0035 0.0035 0.0028 0.0028 9,422,757 -0.00(-6.67%)
Apr 24, 2020 0.0027 0.0033 0.0024 0.0030 15,311,800 +0.00(+7.14%)
Apr 23, 2020 0.0026 0.0028 0.0026 0.0028 2,011,147 +0.00(+7.69%)
Apr 22, 2020 0.0026 0.0026 0.0023 0.0026 4,800,202 -0.00(-3.70%)
Apr 21, 2020 0.0025 0.0027 0.0024 0.0027 1,783,860 +0.00(+8.00%)
Apr 20, 2020 0.0026 0.0026 0.0025 0.0025 135,046 -0.00(-3.85%)
Apr 17, 2020 0.0028 0.0028 0.0024 0.0026 2,473,000 -0.00(-7.14%)
Apr 16, 2020 0.0028 0.0028 0.0028 0.0028 52,016 +0.00(+0.00%)
Apr 15, 2020 0.0029 0.0030 0.0025 0.0028 1,310,752 +0.00(+7.69%)
Apr 14, 2020 0.0029 0.0029 0.0023 0.0026 103,930 -0.00(-10.34%)
Apr 13, 2020 0.0029 0.0029 0.0028 0.0029 47,773 +0.00(+3.57%)
Apr 09, 2020 0.0031 0.0031 0.0025 0.0028 553,000 +0.00(+0.00%)
Apr 08, 2020 0.0025 0.0031 0.0025 0.0028 129,910 -0.00(-9.68%)
Apr 07, 2020 0.0028 0.0031 0.0028 0.0031 31,110 +0.00(+0.00%)
Apr 06, 2020 0.0031 0.0031 0.0031 0.0031 750 +0.00(+3.33%)
Apr 03, 2020 0.0031 0.0031 0.0025 0.0030 216,100 +0.00(+0.00%)
Apr 02, 2020 0.0029 0.0030 0.0029 0.0030 13,880 +0.00(+0.00%)
Apr 01, 2020 0.0028 0.0030 0.0027 0.0030 309,968 +0.00(+7.14%)
Mar 31, 2020 0.0031 0.0031 0.0028 0.0028 620,968 -0.00(-3.45%)
Mar 30, 2020 0.0028 0.0030 0.0028 0.0029 795,328 +0.00(+3.57%)
Mar 27, 2020 0.0030 0.0031 0.0028 0.0028 953,400 -0.00(-6.67%)
Mar 26, 2020 0.0030 0.0030 0.0027 0.0030 368,614 -0.00(-6.25%)
Mar 25, 2020 0.0037 0.0038 0.0030 0.0032 4,027,752 -0.00(-13.51%)
Mar 24, 2020 0.0043 0.0053 0.0037 0.0037 1,335,897 -0.00(-32.73%)
Mar 23, 2020 0.0045 0.0055 0.0035 0.0055 169,650 +0.00(+7.84%)
Mar 20, 2020 0.0045 0.0051 0.0040 0.0051 272,100 +0.00(+13.33%)
Mar 19, 2020 0.0056 0.0056 0.0037 0.0045 471,010 -0.00(-21.05%)
Mar 18, 2020 0.0060 0.0060 0.0041 0.0057 965,114 +0.00(+1.79%)
Mar 17, 2020 0.0037 0.0059 0.0037 0.0056 3,791,568 +0.00(+12.00%)
Mar 16, 2020 0.0054 0.0054 0.0037 0.0050 20,220 -0.00(-5.66%)
Mar 13, 2020 0.0049 0.0054 0.0043 0.0053 198,000 +0.00(+8.16%)
Mar 12, 2020 0.0049 0.0050 0.0042 0.0049 418,122 -0.00(-2.00%)
Mar 11, 2020 0.0053 0.0053 0.0050 0.0050 60,013 -0.00(-5.66%)
Mar 10, 2020 0.0050 0.0053 0.0050 0.0053 27,026 +0.00(+8.16%)
Mar 09, 2020 0.0047 0.0050 0.0045 0.0049 119,347 -0.00(-9.26%)
Mar 06, 2020 0.0054 0.0054 0.0054 22 +0.00(+0.00%)
Mar 05, 2020 0.0047 0.0054 0.0045 0.0054 16,400 +0.00(+1.89%)
Mar 04, 2020 0.0049 0.0053 0.0049 0.0053 7,293 +0.00(+0.00%)
Mar 03, 2020 0.0054 0.0054 0.0045 0.0053 172,436 +0.00(+17.78%)
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.