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 (%)
Jun 30, 2021 0.0117 0.0148 0.0117 0.0140 310,150 +0.00(+18.64%)
Jun 29, 2021 0.0117 0.0149 0.0117 0.0118 648,569 +0.00(+0.85%)
Jun 28, 2021 0.0118 0.0145 0.0117 0.0117 629,986 -0.00(-9.30%)
Jun 25, 2021 0.0145 0.0145 0.0129 0.0129 135,300 -0.00(-14.00%)
Jun 24, 2021 0.0140 0.0150 0.0120 0.0150 924,914 +0.00(+15.38%)
Jun 23, 2021 0.0114 0.0130 0.0114 0.0130 68,000 -0.00(-5.11%)
Jun 22, 2021 0.0130 0.0140 0.0126 0.0137 53,131 -0.00(-2.14%)
Jun 21, 2021 0.0126 0.0140 0.0126 0.0140 384,476 +0.00(+8.53%)
Jun 18, 2021 0.0123 0.0131 0.0122 0.0129 165,672 -0.00(-6.52%)
Jun 17, 2021 0.0147 0.0147 0.0138 0.0138 229,462 +0.00(+13.11%)
Jun 16, 2021 0.0120 0.0136 0.0120 0.0122 302,540 -0.00(-7.58%)
Jun 15, 2021 0.0157 0.0158 0.0111 0.0132 600,698 -0.00(-6.38%)
Jun 14, 2021 0.0154 0.0154 0.0130 0.0141 225,154 +0.00(+4.44%)
Jun 11, 2021 0.0150 0.0150 0.0130 0.0135 156,344 +0.00(+0.00%)
Jun 10, 2021 0.0144 0.0144 0.0131 0.0135 143,937 -0.00(-3.57%)
Jun 09, 2021 0.0159 0.0159 0.0140 0.0140 36,737 -0.00(-11.95%)
Jun 08, 2021 0.0130 0.0159 0.0130 0.0159 301,933 +0.00(+2.58%)
Jun 07, 2021 0.0121 0.0160 0.0121 0.0155 724,334 -0.00(-2.52%)
Jun 04, 2021 0.0140 0.0159 0.0136 0.0159 126,500 +0.00(+7.43%)
Jun 03, 2021 0.0134 0.0158 0.0130 0.0148 709,293 -0.00(-7.50%)
Jun 02, 2021 0.0147 0.0160 0.0131 0.0160 390,090 +0.00(+8.84%)
Jun 01, 2021 0.0153 0.0162 0.0128 0.0147 646,204 -0.00(-10.91%)
May 28, 2021 0.0155 0.0165 0.0137 0.0165 866,439 +0.00(+10.00%)
May 27, 2021 0.0158 0.0158 0.0150 0.0150 291,814 -0.00(-5.66%)
May 26, 2021 0.0174 0.0174 0.0110 0.0159 1,574,338 -0.00(-8.09%)
May 25, 2021 0.0111 0.0175 0.0111 0.0173 945,145 +0.01(+45.38%)
May 24, 2021 0.0138 0.0140 0.0110 0.0119 2,584,372 -0.00(-14.39%)
May 21, 2021 0.0122 0.0153 0.0120 0.0139 429,600 -0.00(-10.32%)
May 20, 2021 0.0144 0.0168 0.0144 0.0155 305,145 -0.00(-1.27%)
May 19, 2021 0.0174 0.0174 0.0141 0.0157 445,046 -0.00(-12.78%)
May 18, 2021 0.0176 0.0188 0.0174 0.0180 164,340 -0.00(-1.10%)
May 17, 2021 0.0200 0.0200 0.0176 0.0182 289,036 +0.00(+4.00%)
May 14, 2021 0.0187 0.0188 0.0175 0.0175 210,825 -0.00(-3.85%)
May 13, 2021 0.0174 0.0188 0.0174 0.0182 97,316 +0.00(+4.60%)
May 12, 2021 0.0177 0.0189 0.0174 0.0174 317,539 -0.00(-6.45%)
May 11, 2021 0.0171 0.0186 0.0171 0.0186 490,449 +0.00(+5.68%)
May 10, 2021 0.0171 0.0190 0.0171 0.0176 489,116 +0.00(+2.92%)
May 07, 2021 0.0188 0.0192 0.0171 0.0171 835,813 -0.00(-11.40%)
May 06, 2021 0.0200 0.0201 0.0185 0.0193 1,054,801 -0.00(-3.98%)
May 05, 2021 0.0190 0.0210 0.0178 0.0201 3,033,648 +0.00(+11.67%)
May 04, 2021 0.0203 0.0203 0.0175 0.0180 896,516 -0.00(-9.09%)
May 03, 2021 0.0220 0.0220 0.0164 0.0198 2,102,280 -0.00(-5.71%)
Apr 30, 2021 0.0181 0.0224 0.0158 0.0210 7,417,600 +0.01(+32.91%)
Apr 29, 2021 0.0170 0.0180 0.0150 0.0158 1,326,962 -0.00(-7.06%)
Apr 28, 2021 0.0180 0.0208 0.0170 0.0170 5,401,897 -0.00(-4.49%)
Apr 27, 2021 0.0185 0.0209 0.0170 0.0178 3,472,644 -0.00(-3.78%)
Apr 26, 2021 0.0156 0.0210 0.0150 0.0185 5,690,005 +0.00(+19.35%)
Apr 23, 2021 0.0134 0.0170 0.0134 0.0155 707,400 +0.00(+0.65%)
Apr 22, 2021 0.0132 0.0157 0.0130 0.0154 1,519,536 +0.00(+8.45%)
Apr 21, 2021 0.0145 0.0145 0.0134 0.0142 1,155,528 -0.00(-2.74%)
Apr 20, 2021 0.0135 0.0150 0.0135 0.0146 1,172,330 -0.00(-0.68%)
Apr 19, 2021 0.0150 0.0156 0.0134 0.0147 1,345,542 -0.00(-1.34%)
Apr 16, 2021 0.0133 0.0149 0.0133 0.0149 299,500 +0.00(+8.76%)
Apr 15, 2021 0.0147 0.0147 0.0137 0.0137 1,378,551 -0.00(-7.43%)
Apr 14, 2021 0.0157 0.0157 0.0127 0.0148 1,380,782 -0.00(-5.73%)
Apr 13, 2021 0.0156 0.0157 0.0130 0.0157 347,485 +0.00(+1.95%)
Apr 12, 2021 0.0160 0.0162 0.0152 0.0154 479,475 -0.00(-3.75%)
Apr 09, 2021 0.0154 0.0169 0.0142 0.0160 461,600 +0.00(+4.58%)
Apr 08, 2021 0.0161 0.0170 0.0125 0.0153 3,479,189 -0.00(-9.47%)
Apr 07, 2021 0.0166 0.0169 0.0151 0.0169 983,041 +0.00(+3.68%)
Apr 06, 2021 0.0167 0.0167 0.0150 0.0163 639,904 +0.00(+1.87%)
Apr 05, 2021 0.0170 0.0170 0.0148 0.0160 557,331 -0.00(-5.33%)
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.