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

Metawells Oil & Gas Inc (OP: KOSK )

0.0130 -0.0045 (-25.71%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 (%)
Nov 30, 2015 0.0349 0.0349 0.0260 0.0265 500,082 -0.00(-7.02%)
Nov 27, 2015 0.0300 0.0350 0.0285 0.0285 27,098 +0.00(+9.20%)
Nov 25, 2015 0.0261 0.0261 0.0261 0 -0.00(-15.81%)
Nov 24, 2015 0.0400 0.0400 0.0280 0.0310 2,049,162 -0.01(-22.50%)
Nov 23, 2015 0.0400 0.0400 931,167 +0.01(+33.33%)
Nov 20, 2015 0.0230 0.0350 0.0220 0.0300 258,578 +0.01(+36.36%)
Nov 19, 2015 0.0300 0.0320 0.0200 0.0220 307,384 -0.01(-26.67%)
Nov 18, 2015 0.0450 0.0500 0.0250 0.0300 407,768 -0.01(-33.33%)
Nov 17, 2015 0.1200 0.1300 0.0350 0.0450 1,130,466 -0.07(-62.50%)
Nov 16, 2015 0.1600 0.1600 0.1200 0.1200 131,646 -0.03(-18.37%)
Nov 13, 2015 0.2200 0.2700 0.1100 0.1470 7,183,900 -0.05(-26.50%)
Nov 12, 2015 0.2000 0.2000 0.1950 0.2000 163,223 +0.00(+0.00%)
Nov 11, 2015 0.2200 0.2200 0.1985 0.2000 6,546 +0.00(+0.00%)
Nov 09, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 06, 2015 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
Nov 05, 2015 0.2100 0.2100 0.2100 0.2100 9,692 +0.01(+2.44%)
Nov 04, 2015 0.2050 0.2050 0.2050 0.2050 6,040 +0.00(+0.00%)
Nov 02, 2015 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 28, 2015 0.2050 0.2050 0.2050 0 -0.08(-29.31%)
Oct 27, 2015 0.3204 0.3401 0.2900 0.2900 9,310 -0.06(-17.14%)
Oct 26, 2015 0.3800 0.3800 0.3500 0.3500 3,700 -0.03(-7.89%)
Oct 22, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 21, 2015 0.4000 0.4399 0.3700 0.4000 10,290 +0.00(+0.00%)
Oct 20, 2015 0.4800 0.4800 0.4000 0.4000 6,150 -0.05(-11.11%)
Oct 19, 2015 0.4500 0.4500 0.4250 0.4500 7,075 +0.00(+0.00%)
Oct 16, 2015 0.4995 0.4995 0.4100 0.4500 5,073 -0.04(-8.08%)
Oct 15, 2015 0.4100 0.5000 0.4100 0.4895 14,924 +0.07(+16.56%)
Oct 14, 2015 0.4800 0.4800 0.4200 0.4200 7,421 -0.09(-17.65%)
Oct 13, 2015 0.5800 0.5800 0.4000 0.5100 154,177 -0.11(-17.34%)
Oct 12, 2015 0.6700 0.6920 0.5815 0.6170 144,195 -0.07(-10.58%)
Oct 08, 2015 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Oct 07, 2015 0.7000 0.7000 0.6700 0.6700 4,142 -0.07(-9.46%)
Oct 06, 2015 0.7449 0.7449 0.7400 0.7400 4,387 -0.01(-0.67%)
Oct 01, 2015 0.7450 0.7450 0.7450 0 +0.00(+0.01%)
Sep 30, 2015 0.7199 0.7449 0.6500 0.7449 13,701 +0.03(+3.47%)
Sep 29, 2015 0.7399 0.7399 0.7100 0.7199 5,500 -0.02(-2.72%)
Sep 28, 2015 0.7310 0.7400 0.7000 0.7400 33,999 +0.00(+0.00%)
Sep 25, 2015 0.7400 0.7400 0.7310 0.7400 3,830 +0.00(+0.14%)
Sep 24, 2015 0.7100 0.7430 0.7000 0.7390 76,850 +0.02(+3.36%)
Sep 23, 2015 0.7010 0.7150 0.6400 0.7150 54,212 -0.02(-2.59%)
Sep 22, 2015 0.7100 0.7340 0.7000 0.7340 9,200 -0.00(-0.53%)
Sep 21, 2015 0.7500 0.7500 0.7000 0.7379 39,329 -0.01(-1.61%)
Sep 18, 2015 0.7500 0.7590 0.7100 0.7500 73,756 +0.03(+3.73%)
Sep 17, 2015 0.7600 0.7600 0.7230 0.7230 13,300 -0.03(-4.24%)
Sep 16, 2015 0.7550 0.7600 0.7500 0.7550 78,540 +0.00(+0.00%)
Sep 15, 2015 0.7450 0.7550 0.7450 0.7550 100,500 +0.02(+2.03%)
Sep 14, 2015 0.7200 0.7400 0.7100 0.7400 92,637 +0.02(+2.78%)
Sep 11, 2015 0.6400 0.7200 0.6400 0.7200 75,472 +0.09(+14.29%)
Sep 10, 2015 0.6500 0.6500 0.6000 0.6300 18,602 -0.01(-1.56%)
Sep 09, 2015 0.6900 0.7000 0.6400 0.6400 48,187 +0.01(+1.59%)
Sep 08, 2015 0.6300 0.6300 0.6100 0.6300 40,920 +0.02(+3.28%)
Sep 04, 2015 0.6100 0.6100 0.6100 0 +0.04(+6.09%)
Sep 03, 2015 0.5750 0.5800 0.5750 0.5750 50,500 +0.01(+0.88%)
Sep 02, 2015 0.5600 0.5700 0.5500 0.5700 109,000 +0.01(+1.79%)
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.