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

Metawells Oil & Gas Inc (OP: KOSK )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 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 (%)
Oct 31, 2016 0.0048 0.0048 0.0048 0.0048 44,950 -0.00(-9.94%)
Oct 28, 2016 0.0054 0.0054 0.0053 0.0053 2,000 +0.00(+0.00%)
Oct 27, 2016 0.0052 0.0054 0.0047 0.0053 140,692 -0.00(-0.93%)
Oct 26, 2016 0.0054 0.0054 0.0047 0.0054 272,487 +0.00(+0.75%)
Oct 25, 2016 0.0051 0.0054 0.0047 0.0053 225,677 -0.00(-1.11%)
Oct 24, 2016 0.0055 0.0055 0.0047 0.0054 473,494 -0.00(-0.92%)
Oct 21, 2016 0.0061 0.0064 0.0050 0.0054 1,081,148 -0.00(-22.91%)
Oct 20, 2016 0.0073 0.0073 0.0071 0.0071 2,130 +0.00(+1.00%)
Oct 19, 2016 0.0062 0.0070 0.0046 0.0070 855,275 -0.00(-4.11%)
Oct 18, 2016 0.0060 0.0074 0.0060 0.0073 372,400 +0.00(+36.45%)
Oct 17, 2016 0.0057 0.0057 0.0050 0.0053 4,540 -0.00(-20.15%)
Oct 14, 2016 0.0061 0.0076 0.0050 0.0067 873,385 +0.00(+9.66%)
Oct 13, 2016 0.0060 0.0066 0.0060 0.0061 234,382 -0.00(-15.14%)
Oct 12, 2016 0.0070 0.0075 0.0061 0.0072 243,518 -0.00(-9.89%)
Oct 11, 2016 0.0066 0.0083 0.0060 0.0080 632,398 -0.00(-0.12%)
Oct 10, 2016 0.0056 0.0080 0.0050 0.0080 3,040,596 +0.00(+61.62%)
Oct 07, 2016 0.0046 0.0050 0.0045 0.0050 250,019 -0.00(-1.00%)
Oct 06, 2016 0.0056 0.0056 0.0047 0.0050 77,400 -0.00(-4.21%)
Oct 05, 2016 0.0046 0.0053 0.0045 0.0052 305,877 +0.00(+8.75%)
Oct 04, 2016 0.0048 0.0056 0.0048 0.0048 37,040 -0.00(-12.73%)
Oct 03, 2016 0.0039 0.0056 0.0039 0.0055 32,603 +0.00(+14.58%)
Sep 30, 2016 0.0055 0.0060 0.0048 0.0048 327,083 -0.00(-20.00%)
Sep 29, 2016 0.0051 0.0061 0.0051 0.0060 153,766 +0.00(+17.65%)
Sep 28, 2016 0.0059 0.0061 0.0051 0.0051 231,400 +0.00(+0.00%)
Sep 27, 2016 0.0047 0.0056 0.0047 0.0051 385,878 +0.00(+8.51%)
Sep 26, 2016 0.0045 0.0061 0.0045 0.0047 229,322 +0.00(+4.44%)
Sep 23, 2016 0.0064 0.0064 0.0045 0.0045 181,545 -0.00(-18.18%)
Sep 22, 2016 0.0060 0.0060 0.0051 0.0055 170,000 -0.00(-14.06%)
Sep 21, 2016 0.0062 0.0064 0.0055 0.0064 138,350 +0.00(+0.00%)
Sep 20, 2016 0.0060 0.0066 0.0060 0.0064 335,355 +0.00(+0.00%)
Sep 19, 2016 0.0057 0.0067 0.0050 0.0064 543,645 +0.00(+6.67%)
Sep 16, 2016 0.0045 0.0060 0.0045 0.0060 1,019,131 +0.00(+20.00%)
Sep 15, 2016 0.0042 0.0050 0.0042 0.0050 116,780 +0.00(+21.95%)
Sep 14, 2016 0.0060 0.0070 0.0041 0.0041 1,460,609 -0.00(-31.67%)
Sep 13, 2016 0.0047 0.0068 0.0047 0.0060 1,600,552 +0.00(+33.33%)
Sep 12, 2016 0.0050 0.0055 0.0038 0.0045 10,211,360 +0.00(+12.50%)
Sep 09, 2016 0.0080 0.0100 0.0037 0.0040 11,782,791 -0.00(-50.00%)
Sep 08, 2016 0.0085 0.0085 0.0080 0.0080 187,130 +0.00(+5.26%)
Sep 07, 2016 0.0100 0.0100 0.0061 0.0076 1,191,607 -0.00(-30.91%)
Sep 06, 2016 0.0130 0.0130 0.0099 0.0110 5,851,593 -0.00(-14.73%)
Sep 02, 2016 0.0129 0.0129 0.0129 0 -0.00(-18.15%)
Sep 01, 2016 0.0160 0.0169 0.0120 0.0158 1,448,033 -0.00(-6.75%)
Aug 31, 2016 0.0170 0.0175 0.0160 0.0169 877,573 -0.00(-3.43%)
Aug 30, 2016 0.0180 0.0185 0.0160 0.0175 1,762,333 +0.00(+0.00%)
Aug 29, 2016 0.0171 0.0185 0.0165 0.0175 3,536,446 +0.00(+6.06%)
Aug 26, 2016 0.0170 0.0179 0.0160 0.0165 2,004,150 -0.00(-2.94%)
Aug 25, 2016 0.0160 0.0195 0.0150 0.0170 2,394,831 +0.00(+6.25%)
Aug 24, 2016 0.0180 0.0250 0.0132 0.0160 5,723,290 -0.00(-3.03%)
Aug 23, 2016 0.0186 0.0200 0.0155 0.0165 568,866 +0.00(+10.00%)
Aug 22, 2016 0.0175 0.0182 0.0150 0.0150 1,149,004 -0.00(-18.26%)
Aug 19, 2016 0.0200 0.0200 0.0180 0.0184 116,398 -0.00(-8.25%)
Aug 18, 2016 0.0190 0.0200 0.0190 0.0200 78,230 +0.00(+5.26%)
Aug 17, 2016 0.0147 0.0220 0.0147 0.0190 455,285 -0.00(-2.56%)
Aug 16, 2016 0.0212 0.0250 0.0195 0.0195 404,995 -0.00(-11.36%)
Aug 15, 2016 0.0250 0.0250 0.0200 0.0220 686,485 -0.00(-12.00%)
Aug 12, 2016 0.0290 0.0290 0.0220 0.0250 4,264,627 -0.00(-1.96%)
Aug 11, 2016 0.0271 0.0310 0.0212 0.0255 1,451,011 +0.00(+15.91%)
Aug 10, 2016 0.0390 0.0440 0.0200 0.0220 8,054,722 -0.01(-37.14%)
Aug 09, 2016 0.0570 0.0585 0.0310 0.0350 4,000,545 -0.02(-35.42%)
Aug 08, 2016 0.0495 0.0554 0.0480 0.0542 1,283,074 +0.00(+8.40%)
Aug 05, 2016 0.0400 0.0500 0.0400 0.0500 1,369,230 +0.01(+25.00%)
Aug 04, 2016 0.0410 0.0420 0.0400 0.0400 76,150 -0.00(-9.09%)
Aug 03, 2016 0.0430 0.0440 0.0400 0.0440 86,925 +0.00(+2.33%)
Aug 02, 2016 0.0475 0.0475 0.0400 0.0430 254,717 -0.00(-4.44%)
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.