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 (%)
Aug 30, 2019 0.0069 0.0069 0.0068 0.0068 177,800 +0.00(+1.49%)
Aug 29, 2019 0.0082 0.0082 0.0067 0.0067 41,000 -0.00(-14.10%)
Aug 28, 2019 0.0068 0.0078 0.0068 0.0078 30,100 +0.00(+4.00%)
Aug 27, 2019 0.0080 0.0084 0.0067 0.0075 48,300 -0.00(-7.41%)
Aug 26, 2019 0.0070 0.0081 0.0070 0.0081 222,560 +0.00(+15.71%)
Aug 23, 2019 0.0077 0.0077 0.0070 0.0070 218,800 +0.00(+0.00%)
Aug 22, 2019 0.0072 0.0072 0.0067 0.0070 262,046 -0.00(-9.09%)
Aug 21, 2019 0.0077 0.0078 0.0068 0.0077 217,792 +0.00(+0.00%)
Aug 20, 2019 0.0068 0.0077 0.0067 0.0077 250,777 -0.00(-8.33%)
Aug 19, 2019 0.0087 0.0087 0.0066 0.0084 122,480 -0.00(-3.45%)
Aug 16, 2019 0.0080 0.0087 0.0065 0.0087 376,800 +0.00(+7.41%)
Aug 15, 2019 0.0090 0.0090 0.0081 0.0081 41,881 +0.00(+1.25%)
Aug 14, 2019 0.0080 0.0087 0.0080 0.0080 199,600 -0.00(-5.88%)
Aug 13, 2019 0.0095 0.0095 0.0080 0.0085 1,358,220 +0.00(+6.25%)
Aug 12, 2019 0.0079 0.0089 0.0075 0.0080 166,777 +0.00(+0.00%)
Aug 09, 2019 0.0090 0.0090 0.0075 0.0080 260,000 -0.00(-9.09%)
Aug 08, 2019 0.0092 0.0092 0.0072 0.0088 237,782 +0.00(+11.39%)
Aug 07, 2019 0.0082 0.0085 0.0072 0.0079 170,700 -0.00(-3.66%)
Aug 06, 2019 0.0079 0.0082 0.0072 0.0082 196,426 +0.00(+5.13%)
Aug 05, 2019 0.0072 0.0078 0.0072 0.0078 10,275 -0.00(-6.02%)
Aug 02, 2019 0.0069 0.0083 0.0069 0.0083 14,400 -0.00(-2.35%)
Aug 01, 2019 0.0080 0.0085 0.0065 0.0085 295,577 +0.00(+0.00%)
Jul 31, 2019 0.0072 0.0085 0.0072 0.0085 42,300 -0.00(-1.16%)
Jul 30, 2019 0.0086 0.0086 0.0086 0.0086 1,231 +0.00(+0.00%)
Jul 29, 2019 0.0072 0.0086 0.0072 0.0086 79,827 +0.00(+7.50%)
Jul 26, 2019 0.0080 0.0080 0.0080 0.0080 98,000 +0.00(+11.11%)
Jul 25, 2019 0.0072 0.0073 0.0072 0.0072 40,028 +0.00(+0.00%)
Jul 24, 2019 0.0080 0.0080 0.0072 0.0072 20,550 -0.00(-10.00%)
Jul 23, 2019 0.0073 0.0080 0.0072 0.0080 189,300 -0.00(-3.61%)
Jul 22, 2019 0.0072 0.0083 0.0072 0.0083 73,530 +0.00(+0.00%)
Jul 19, 2019 0.0075 0.0083 0.0071 0.0083 168,400 +0.00(+5.06%)
Jul 18, 2019 0.0075 0.0079 0.0075 0.0079 30,700 +0.00(+5.33%)
Jul 17, 2019 0.0076 0.0082 0.0075 0.0075 505,000 -0.00(-3.85%)
Jul 16, 2019 0.0078 0.0078 0.0078 0.0078 45,000 +0.00(+0.00%)
Jul 15, 2019 0.0080 0.0080 0.0078 0.0078 170,010 -0.00(-2.50%)
Jul 12, 2019 0.0078 0.0080 0.0076 0.0080 80,800 +0.00(+0.00%)
Jul 11, 2019 0.0076 0.0080 0.0076 0.0080 73,257 +0.00(+5.26%)
Jul 10, 2019 0.0083 0.0083 0.0076 0.0076 1,183 +0.00(+0.00%)
Jul 09, 2019 0.0078 0.0078 0.0076 0.0076 153,698 -0.00(-5.00%)
Jul 08, 2019 0.0076 0.0080 0.0076 0.0080 328,210 +0.00(+5.26%)
Jul 05, 2019 0.0076 0.0078 0.0076 0.0076 86,400 +0.00(+0.00%)
Jul 03, 2019 0.0077 0.0077 0.0076 0.0076 305,400 +0.00(+0.00%)
Jul 02, 2019 0.0088 0.0088 0.0076 0.0076 283,300 -0.00(-5.00%)
Jul 01, 2019 0.0084 0.0084 0.0076 0.0080 510,600 +0.00(+0.00%)
Jun 28, 2019 0.0079 0.0083 0.0078 0.0080 1,534,400 -0.00(-8.05%)
Jun 27, 2019 0.0084 0.0089 0.0079 0.0087 861,611 +0.00(+8.75%)
Jun 26, 2019 0.0092 0.0092 0.0078 0.0080 366,492 -0.00(-13.04%)
Jun 25, 2019 0.0090 0.0096 0.0080 0.0092 2,119,736 +0.00(+2.22%)
Jun 24, 2019 0.0082 0.0090 0.0077 0.0090 790,563 -0.00(-6.25%)
Jun 21, 2019 0.0090 0.0096 0.0090 0.0096 32,100 +0.00(+6.67%)
Jun 20, 2019 0.0078 0.0090 0.0077 0.0090 728,900 +0.00(+12.50%)
Jun 19, 2019 0.0089 0.0089 0.0080 0.0080 405,800 -0.00(-6.98%)
Jun 18, 2019 0.0092 0.0093 0.0078 0.0086 1,943,563 -0.00(-10.42%)
Jun 17, 2019 0.0092 0.0100 0.0091 0.0096 1,225,018 -0.00(-12.73%)
Jun 14, 2019 0.0115 0.0117 0.0099 0.0110 152,500 +0.00(+0.00%)
Jun 13, 2019 0.0119 0.0119 0.0090 0.0110 1,544,795 -0.00(-7.56%)
Jun 12, 2019 0.0140 0.0140 0.0111 0.0119 1,163,318 -0.00(-15.00%)
Jun 11, 2019 0.0121 0.0140 0.0115 0.0140 4,165,415 +0.00(+14.75%)
Jun 10, 2019 0.0100 0.0125 0.0095 0.0122 5,721,190 +0.00(+22.00%)
Jun 07, 2019 0.0082 0.0100 0.0075 0.0100 2,454,100 +0.00(+9.89%)
Jun 06, 2019 0.0088 0.0091 0.0081 0.0091 232,904 +0.00(+1.11%)
Jun 05, 2019 0.0096 0.0099 0.0081 0.0090 306,800 -0.00(-8.16%)
Jun 04, 2019 0.0109 0.0109 0.0096 0.0098 361,104 -0.00(-8.41%)
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.