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, 2019 0.0110 0.0118 0.0088 0.0110 430,700 +0.00(+0.00%)
May 30, 2019 0.0100 0.0110 0.0087 0.0110 968,199 +0.00(+11.11%)
May 29, 2019 0.0095 0.0110 0.0094 0.0099 1,963,915 +0.00(+4.21%)
May 28, 2019 0.0095 0.0099 0.0080 0.0095 744,000 -0.00(-4.04%)
May 24, 2019 0.0083 0.0111 0.0083 0.0099 2,582,400 +0.00(+28.57%)
May 23, 2019 0.0084 0.0084 0.0072 0.0077 308,467 -0.00(-7.23%)
May 22, 2019 0.0083 0.0084 0.0073 0.0083 681,158 +0.00(+0.00%)
May 21, 2019 0.0073 0.0085 0.0072 0.0083 147,555 +0.00(+12.16%)
May 20, 2019 0.0080 0.0080 0.0073 0.0074 474,233 -0.00(-6.33%)
May 17, 2019 0.0089 0.0090 0.0070 0.0079 1,021,900 -0.00(-4.82%)
May 16, 2019 0.0080 0.0085 0.0076 0.0083 451,119 +0.00(+10.67%)
May 15, 2019 0.0110 0.0110 0.0069 0.0075 3,864,757 -0.00(-35.34%)
May 14, 2019 0.0120 0.0130 0.0100 0.0116 2,017,763 -0.00(-2.52%)
May 13, 2019 0.0117 0.0120 0.0100 0.0119 5,464,291 +0.00(+35.23%)
May 10, 2019 0.0100 0.0100 0.0075 0.0088 792,400 -0.00(-2.22%)
May 09, 2019 0.0090 0.0090 0.0077 0.0090 268,900 +0.00(+1.12%)
May 08, 2019 0.0065 0.0092 0.0065 0.0089 1,449,695 -0.00(-3.26%)
May 07, 2019 0.0083 0.0104 0.0083 0.0092 3,173,143 +0.00(+29.58%)
May 06, 2019 0.0063 0.0073 0.0063 0.0071 137,000 -0.00(-5.33%)
May 03, 2019 0.0070 0.0083 0.0070 0.0075 189,000 +0.00(+7.14%)
May 02, 2019 0.0085 0.0085 0.0065 0.0070 117,693 -0.00(-18.60%)
May 01, 2019 0.0085 0.0086 0.0064 0.0086 212,704 +0.00(+14.67%)
Apr 30, 2019 0.0080 0.0083 0.0073 0.0075 97,854 -0.00(-7.41%)
Apr 29, 2019 0.0073 0.0086 0.0073 0.0081 60,160 -0.00(-6.90%)
Apr 26, 2019 0.0085 0.0087 0.0083 0.0087 285,200 +0.00(+1.16%)
Apr 25, 2019 0.0077 0.0086 0.0070 0.0086 366,924 +0.00(+13.16%)
Apr 24, 2019 0.0071 0.0084 0.0055 0.0076 903,638 -0.00(-8.43%)
Apr 23, 2019 0.0075 0.0083 0.0075 0.0083 495,000 +0.00(+10.67%)
Apr 22, 2019 0.0062 0.0081 0.0062 0.0075 440,361 +0.00(+0.00%)
Apr 18, 2019 0.0070 0.0082 0.0062 0.0075 85,500 +0.00(+0.00%)
Apr 16, 2019 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Apr 15, 2019 0.0070 0.0085 0.0070 0.0079 105,188 -0.00(-8.14%)
Apr 12, 2019 0.0075 0.0086 0.0061 0.0086 97,500 +0.00(+1.18%)
Apr 11, 2019 0.0091 0.0091 0.0074 0.0085 478,071 -0.00(-4.49%)
Apr 10, 2019 0.0093 0.0093 0.0088 0.0089 21,002 -0.00(-4.30%)
Apr 09, 2019 0.0090 0.0093 0.0088 0.0093 68,915 +0.00(+5.68%)
Apr 08, 2019 0.0088 0.0090 0.0088 0.0088 278,261 +0.00(+0.00%)
Apr 05, 2019 0.0099 0.0099 0.0088 0.0088 28,500 +0.00(+0.00%)
Apr 04, 2019 0.0091 0.0097 0.0088 0.0088 53,891 -0.00(-1.12%)
Apr 03, 2019 0.0089 0.0089 0.0060 0.0089 240,500 +0.00(+0.00%)
Apr 02, 2019 0.0101 0.0101 0.0089 0.0089 153,158 -0.00(-11.88%)
Apr 01, 2019 0.0100 0.0101 0.0088 0.0101 612,369 +0.00(+12.22%)
Mar 29, 2019 0.0090 0.0090 0.0089 0.0090 232,500 +0.00(+1.12%)
Mar 28, 2019 0.0089 0.0089 0.0089 0.0089 10,000 +0.00(+0.00%)
Mar 27, 2019 0.0100 0.0100 0.0089 0.0089 45,500 -0.00(-9.18%)
Mar 26, 2019 0.0098 0.0098 0.0089 0.0098 636,500 +0.00(+11.36%)
Mar 25, 2019 0.0095 0.0097 0.0088 0.0088 28,058 -0.00(-1.12%)
Mar 22, 2019 0.0099 0.0099 0.0088 0.0089 116,100 -0.00(-10.10%)
Mar 21, 2019 0.0099 0.0099 0.0088 0.0099 59,600 +0.00(+0.00%)
Mar 20, 2019 0.0095 0.0099 0.0095 0.0099 117,565 +0.00(+5.32%)
Mar 19, 2019 0.0093 0.0095 0.0093 0.0094 39,907 +0.00(+1.08%)
Mar 18, 2019 0.0090 0.0099 0.0090 0.0093 340,200 +0.00(+3.33%)
Mar 15, 2019 0.0098 0.0099 0.0090 0.0090 376,500 +0.00(+0.00%)
Mar 14, 2019 0.0102 0.0102 0.0090 0.0090 147,982 -0.00(-11.76%)
Mar 13, 2019 0.0107 0.0107 0.0080 0.0102 1,257,049 -0.00(-3.77%)
Mar 12, 2019 0.0111 0.0111 0.0090 0.0106 1,044,500 -0.00(-5.36%)
Mar 11, 2019 0.0112 0.0112 0.0095 0.0112 423,529 -0.00(-0.88%)
Mar 08, 2019 0.0113 0.0113 0.0095 0.0113 1,294,200 +0.00(+2.73%)
Mar 07, 2019 0.0102 0.0111 0.0102 0.0110 245,072 +0.00(+7.84%)
Mar 06, 2019 0.0111 0.0111 0.0102 0.0102 94,348 -0.00(-8.11%)
Mar 05, 2019 0.0107 0.0111 0.0101 0.0111 55,985 -0.00(-0.89%)
Mar 04, 2019 0.0113 0.0114 0.0099 0.0112 491,686 +0.00(+3.70%)
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.