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 (%)
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%)
Aug 01, 2016 0.0475 0.0500 0.0400 0.0450 92,334 -0.01(-10.00%)
Jul 29, 2016 0.0475 0.0500 0.0450 0.0500 510,633 +0.00(+0.00%)
Jul 28, 2016 0.0503 0.0503 0.0410 0.0500 298,917 +0.00(+2.04%)
Jul 27, 2016 0.0550 0.0590 0.0490 0.0490 965,917 -0.00(-5.77%)
Jul 26, 2016 0.0690 0.0690 0.0510 0.0520 823,681 -0.00(-5.45%)
Jul 25, 2016 0.0856 0.1050 0.0525 0.0550 11,446,067 -0.01(-19.12%)
Jul 22, 2016 0.0480 0.0680 0.0480 0.0680 116,040 +0.02(+33.33%)
Jul 21, 2016 0.0440 0.0510 0.0400 0.0510 249,295 +0.01(+15.91%)
Jul 20, 2016 0.0423 0.0445 0.0400 0.0440 477,433 -0.00(-1.12%)
Jul 19, 2016 0.0440 0.0510 0.0420 0.0445 340,176 -0.01(-11.00%)
Jul 18, 2016 0.0675 0.0700 0.0420 0.0500 843,570 -0.02(-33.33%)
Jul 15, 2016 0.0850 0.0850 0.0650 0.0750 91,253 -0.01(-11.76%)
Jul 14, 2016 0.0775 0.0850 0.0650 0.0850 158,859 +0.00(+0.00%)
Jul 13, 2016 0.1000 0.1050 0.0650 0.0850 478,432 -0.02(-17.11%)
Jul 12, 2016 0.0985 0.1110 0.0920 0.1026 521,571 -0.01(-6.77%)
Jul 11, 2016 0.1175 0.1250 0.1000 0.1100 5,580,786 +0.01(+11.68%)
Jul 08, 2016 0.1000 0.1050 0.0985 0.0985 20,100 +0.00(+3.68%)
Jul 07, 2016 0.1200 0.1200 0.0950 0.0950 10,384 +0.02(+30.14%)
Jul 05, 2016 0.0900 0.0900 0.0730 0.0730 288,500 +0.00(+0.69%)
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.