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

Metawells Oil & Gas Inc (OP: KOSK )

0.0135 -0.0005 (-3.57%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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, 2016 0.0700 0.0700 0.0700 0.0700 1,560 +0.01(+7.69%)
May 27, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 24, 2016 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
May 23, 2016 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
May 20, 2016 0.0590 0.0590 0.0500 0.0500 50,849 -0.01(-18.03%)
May 19, 2016 0.0610 0.0610 0.0610 0.0610 80,020 +0.00(+1.67%)
May 18, 2016 0.0550 0.0610 0.0550 0.0600 209,808 +0.00(+9.09%)
May 17, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
May 16, 2016 0.0600 0.0600 0.0500 0.0500 29,500 +0.00(+0.00%)
May 13, 2016 0.0500 0.0500 0.0500 0.0500 5,470 -0.01(-23.08%)
May 09, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 05, 2016 0.0500 0.0500 0.0500 1 -0.01(-23.08%)
May 04, 2016 0.0510 0.0650 0.0510 0.0650 400 +0.00(+0.00%)
May 02, 2016 0.0650 0.0650 0.0650 20 +0.01(+27.45%)
Apr 29, 2016 0.0510 0.0510 0.0510 0.0510 500 -0.01(-21.54%)
Apr 27, 2016 0.0650 0.0650 0.0650 0 +0.01(+27.45%)
Apr 26, 2016 0.0510 0.0510 0.0510 0.0510 2,000 -0.01(-21.54%)
Apr 22, 2016 0.0650 0.0650 0.0650 0 +0.01(+27.45%)
Apr 21, 2016 0.0650 0.0650 0.0510 0.0510 1,280 -0.01(-21.54%)
Apr 20, 2016 0.0650 0.0650 0.0650 0.0650 1,350 +0.01(+30.00%)
Apr 19, 2016 0.0500 0.0500 0.0500 0.0500 36,100 -0.03(-37.42%)
Apr 15, 2016 0.0799 0.0799 0.0799 0 +0.01(+23.02%)
Apr 14, 2016 0.1000 0.1000 0.0600 0.0649 70,362 -0.04(-35.05%)
Apr 13, 2016 0.1000 0.1000 0.1000 0.1000 4,555 +0.00(+0.00%)
Apr 12, 2016 0.1000 0.1000 0.0850 0.1000 8,115 +0.01(+11.11%)
Apr 11, 2016 0.1100 0.1100 0.0900 0.0900 23,552 -0.03(-25.00%)
Apr 08, 2016 0.1400 0.1400 0.1200 0.1200 5,822 +0.00(+0.00%)
Apr 07, 2016 0.1200 0.1200 0.1200 0.1200 5,100 +0.03(+33.33%)
Apr 06, 2016 0.0800 0.0950 0.0800 0.0900 23,674 +0.01(+12.50%)
Apr 05, 2016 0.0550 0.1700 0.0550 0.0800 298,242 +0.02(+35.59%)
Apr 04, 2016 0.0450 0.0590 0.0450 0.0590 26,597 +0.01(+31.11%)
Apr 01, 2016 0.0550 0.0550 0.0400 0.0450 62,054 -0.01(-25.00%)
Mar 31, 2016 0.0550 0.0600 0.0550 0.0600 28,742 +0.02(+46.34%)
Mar 30, 2016 0.0375 0.0550 0.0375 0.0410 130,944 +0.01(+17.14%)
Mar 29, 2016 0.0260 0.0400 0.0260 0.0350 139,630 -0.00(-11.17%)
Mar 28, 2016 0.0210 0.0394 0.0210 0.0394 29,924 -0.00(-0.25%)
Mar 24, 2016 0.0395 0.0395 0.0395 0 -0.00(-5.95%)
Mar 23, 2016 0.0400 0.0425 0.0400 0.0420 144,344 +0.00(+5.00%)
Mar 22, 2016 0.0330 0.0400 0.0330 0.0400 82,211 +0.01(+21.21%)
Mar 21, 2016 0.0300 0.0330 0.0300 0.0330 171,461 +0.01(+24.53%)
Mar 18, 2016 0.0249 0.0300 0.0200 0.0265 131,518 +0.00(+20.45%)
Mar 17, 2016 0.0200 0.0220 0.0200 0.0220 77,000 +0.00(+10.00%)
Mar 16, 2016 0.0168 0.0200 0.0135 0.0200 96,106 +0.00(+21.21%)
Mar 15, 2016 0.0175 0.0176 0.0165 0.0165 87,900 -0.00(-7.82%)
Mar 14, 2016 0.0140 0.0179 0.0140 0.0179 190,186 +0.00(+27.86%)
Mar 11, 2016 0.0150 0.0150 0.0110 0.0140 326,117 -0.00(-0.71%)
Mar 10, 2016 0.0100 0.0155 0.0100 0.0141 422,433 +0.00(+17.50%)
Mar 09, 2016 0.0056 0.0120 0.0048 0.0120 237,021 +0.01(+116.22%)
Mar 07, 2016 0.0056 0.0056 0.0056 0 -0.00(-14.62%)
Mar 04, 2016 0.0065 0.0065 0.0065 0.0065 2,000 +0.00(+17.12%)
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.