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 31, 2022 0.0065 0.0066 0.0065 0.0065 105,350 +0.00(+1.56%)
May 27, 2022 0.0063 0.0064 0.0063 0.0064 365,770 +0.00(+6.67%)
May 26, 2022 0.0062 0.0062 0.0060 0.0060 302,000 +0.00(+0.00%)
May 25, 2022 0.0060 0.0060 0.0060 0.0060 120,000 -0.00(-6.25%)
May 24, 2022 0.0060 0.0064 0.0060 0.0064 35,000 +0.00(+3.23%)
May 23, 2022 0.0062 0.0064 0.0060 0.0062 222,001 -0.00(-3.13%)
May 20, 2022 0.0064 0.0064 0.0064 0.0064 1,000 +0.00(+6.67%)
May 19, 2022 0.0063 0.0063 0.0056 0.0060 630,000 -0.00(-6.25%)
May 18, 2022 0.0067 0.0067 0.0064 0.0064 20,014 +0.00(+0.00%)
May 17, 2022 0.0065 0.0065 0.0064 0.0064 71,805 +0.00(+0.00%)
May 16, 2022 0.0065 0.0065 0.0063 0.0064 258,344 +0.00(+16.36%)
May 13, 2022 0.0065 0.0068 0.0049 0.0055 285,744 -0.00(-16.67%)
May 12, 2022 0.0063 0.0067 0.0060 0.0066 1,806,663 +0.00(+1.54%)
May 11, 2022 0.0087 0.0089 0.0060 0.0065 1,446,887 -0.00(-25.29%)
May 10, 2022 0.0085 0.0089 0.0084 0.0087 644,642 +0.00(+11.54%)
May 09, 2022 0.0090 0.0096 0.0070 0.0078 963,795 -0.00(-17.89%)
May 06, 2022 0.0095 0.0099 0.0080 0.0095 1,533,051 +0.00(+15.85%)
May 05, 2022 0.0110 0.0110 0.0082 0.0082 1,006,059 -0.00(-24.77%)
May 04, 2022 0.0109 0.0130 0.0095 0.0109 2,383,781 +0.00(+9.00%)
May 03, 2022 0.0090 0.0109 0.0089 0.0100 3,302,436 +0.00(+11.11%)
May 02, 2022 0.0080 0.0090 0.0070 0.0090 1,368,130 +0.00(+12.50%)
Apr 29, 2022 0.0078 0.0084 0.0065 0.0080 1,417,282 +0.00(+2.56%)
Apr 28, 2022 0.0072 0.0090 0.0072 0.0078 273,602 +0.00(+5.41%)
Apr 27, 2022 0.0068 0.0074 0.0056 0.0074 1,392,779 +0.00(+8.82%)
Apr 26, 2022 0.0071 0.0072 0.0061 0.0068 8,450 +0.00(+9.68%)
Apr 25, 2022 0.0067 0.0067 0.0060 0.0062 152,004 -0.00(-15.07%)
Apr 22, 2022 0.0070 0.0073 0.0070 0.0073 2,000 +0.00(+8.96%)
Apr 20, 2022 0.0067 0 -0.00(-10.67%)
Apr 19, 2022 0.0067 0.0075 0.0066 0.0075 739,600 +0.00(+11.94%)
Apr 18, 2022 0.0067 0.0067 0.0067 0.0067 210 +0.00(+0.00%)
Apr 14, 2022 0.0067 0.0067 0.0067 0.0067 5,000 +0.00(+0.00%)
Apr 13, 2022 0.0067 0.0067 0.0067 0.0067 12,858 +0.00(+0.00%)
Apr 12, 2022 0.0067 0.0081 0.0067 0.0067 141,963 -0.00(-9.46%)
Apr 11, 2022 0.0073 0.0074 0.0067 0.0074 531,061 +0.00(+1.37%)
Apr 08, 2022 0.0076 0.0076 0.0073 0.0073 15,000 -0.00(-5.19%)
Apr 07, 2022 0.0073 0.0077 0.0073 0.0077 21,600 +0.00(+0.00%)
Apr 06, 2022 0.0090 0.0090 0.0069 0.0077 288,442 -0.00(-13.48%)
Apr 05, 2022 0.0085 0.0089 0.0080 0.0089 110,190 +0.00(+5.95%)
Apr 04, 2022 0.0079 0.0089 0.0079 0.0084 81,238 +0.00(+6.33%)
Apr 01, 2022 0.0082 0.0086 0.0079 0.0079 539,761 -0.00(-3.66%)
Mar 31, 2022 0.0086 0.0089 0.0082 0.0082 60,126 -0.00(-4.65%)
Mar 30, 2022 0.0090 0.0093 0.0080 0.0086 305,900 -0.00(-9.47%)
Mar 29, 2022 0.0091 0.0098 0.0083 0.0095 260,233 +0.00(+6.74%)
Mar 28, 2022 0.0086 0.0097 0.0079 0.0089 413,780 -0.00(-3.26%)
Mar 25, 2022 0.0093 0.0097 0.0092 0.0092 146,652 -0.00(-6.12%)
Mar 24, 2022 0.0099 0.0099 0.0087 0.0098 618,394 +0.00(+22.50%)
Mar 23, 2022 0.0094 0.0109 0.0078 0.0080 923,365 -0.00(-20.00%)
Mar 22, 2022 0.0100 0.0100 0.0085 0.0100 617,196 +0.00(+6.38%)
Mar 21, 2022 0.0074 0.0106 0.0071 0.0094 4,328,340 +0.00(+25.33%)
Mar 18, 2022 0.0067 0.0075 0.0065 0.0075 720,631 +0.00(+1.35%)
Mar 17, 2022 0.0072 0.0077 0.0065 0.0074 677,389 +0.00(+2.78%)
Mar 16, 2022 0.0082 0.0082 0.0065 0.0072 1,336,882 -0.00(-12.20%)
Mar 15, 2022 0.0100 0.0120 0.0072 0.0082 8,453,078 -0.00(-3.53%)
Mar 14, 2022 0.0084 0.0094 0.0071 0.0085 353,741 +0.00(+3.66%)
Mar 11, 2022 0.0099 0.0100 0.0081 0.0082 57,966 -0.00(-16.33%)
Mar 10, 2022 0.0070 0.0099 0.0065 0.0098 259,568 +0.00(+40.00%)
Mar 09, 2022 0.0070 0.0079 0.0066 0.0070 135,997 +0.00(+0.00%)
Mar 08, 2022 0.0079 0.0079 0.0067 0.0070 174,660 -0.00(-10.26%)
Mar 07, 2022 0.0068 0.0079 0.0055 0.0078 600,506 +0.00(+14.71%)
Mar 04, 2022 0.0082 0.0100 0.0068 0.0068 886,430 -0.00(-15.00%)
Mar 03, 2022 0.0064 0.0100 0.0064 0.0080 910,024 +0.00(+14.29%)
Mar 02, 2022 0.0104 0.0104 0.0070 0.0070 364,203 -0.00(-16.67%)
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.