ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
-0.17%
US Tech 100
17,582.00
-0.17%
S&P 500
5,187.67
0.00%
US Dollar vs CAD
1.37275
0.00%
Bitcoin
61,542.55
0.58%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Metawells Oil and Gas Inc (PK) (KOSK)

  7. Metawells Oil and Gas Inc (PK) (KOSK) Historical

KOSK Metawells Oil and Gas Inc (PK)

0.01845
-0.00095 (-4.90%)
May 08 2024 - Closed
Delayed by 15 minutes

KOSK Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 0.01845 -0.00095 -4.90% 0.019 0.0194 0.01845 45,510
May 07 2024 0.0194 -0.0001 -0.51% 0.0175 0.0194 0.0173 126,100
May 06 2024 0.0195 0.00 0.00% 0.0195 0.01965 0.017 86,179
May 03 2024 0.0195 0.0025 14.71% 0.0151 0.0195 0.0151 56,210
May 02 2024 0.017 -0.00155 -8.36% 0.01896 0.0195 0.015 71,224
May 01 2024 0.01855 -0.00095 -4.87% 0.0195 0.0195 0.01836 15,035
Apr 30 2024 0.0195 0.001 5.41% 0.01755 0.0195 0.01755 168,996
Apr 29 2024 0.0185 0.0015 8.82% 0.0155 0.0185 0.0155 331,004
Apr 26 2024 0.017 0.00105 6.58% 0.0126 0.017 0.0126 319,500
Apr 25 2024 0.01595 -0.00095 -5.62% 0.0177 0.0177 0.014 151,206
Apr 24 2024 0.0169 0.00 0.00% 0.0169 0.017 0.01636 859,800
Apr 23 2024 0.0169 0.0029 20.71% 0.0169 0.0169 0.0118 364,124
Apr 22 2024 0.014 0.0022 18.64% 0.012 0.015 0.0118 2,355,979
Apr 19 2024 0.0118 0.00238 25.27% 0.01 0.0118 0.00985 234,016
Apr 18 2024 0.00942 -0.00094 -9.07% 0.00984 0.00984 0.00942 7,850
Apr 17 2024 0.01036 0.00 0.00% 0.01036 0.01036 0.01036 0
Apr 16 2024 0.01036 -0.00148 -12.50% 0.012 0.012 0.01036 100,270
Apr 15 2024 0.01184 0.00184 18.40% 0.007 0.01184 0.007 362,653
Apr 12 2024 0.01 0.00125 14.29% 0.01 0.01 0.01 250
Apr 11 2024 0.00875 -0.00125 -12.50% 0.00875 0.00875 0.00875 250
Apr 10 2024 0.01 0.002 25.00% 0.01 0.01 0.01 48,405
Apr 09 2024 0.008 -0.0015 -15.79% 0.0095 0.00975 0.008 968,369
Apr 08 2024 0.0095 0.00 0.00% 0.0095 0.0095 0.0095 0
Apr 05 2024 0.0095 0.00048 5.32% 0.01 0.01 0.00899 241,506
Apr 04 2024 0.00902 -0.00048 -5.05% 0.0096 0.01 0.00902 206,233
Apr 03 2024 0.0095 -0.0045 -32.14% 0.011 0.011 0.0073 1,024,827
Apr 02 2024 0.014 0.00076 5.74% 0.0139 0.014 0.00925 1,049,463
Apr 01 2024 0.01324 0.00084 6.77% 0.0124 0.01335 0.0124 267,250
Mar 28 2024 0.0124 0.00152 13.97% 0.0104 0.0124 0.00682 557,600
Mar 27 2024 0.01088 -0.00112 -9.33% 0.01096 0.0112 0.01088 75,150
Mar 26 2024 0.012 0.00103 9.34% 0.0103 0.012 0.0082 227,000
Mar 25 2024 0.010975 0.00066 6.35% 0.013 0.013 0.010975 3,350
Mar 22 2024 0.01032 0.00 0.00% 0.01032 0.01032 0.01032 0
Mar 21 2024 0.01032 -0.00128 -11.03% 0.0116 0.0116 0.01032 188,489
Mar 20 2024 0.0116 0.00 0.00% 0.0102 0.0116 0.0095 26,200
Mar 19 2024 0.0116 0.00 0.00% 0.0116 0.0116 0.0116 0
Mar 18 2024 0.0116 0.00 0.00% 0.0116 0.0116 0.0116 2,123
Mar 15 2024 0.0116 -0.00045 -3.73% 0.011 0.0116 0.0096 544,750
Mar 14 2024 0.01205 0.00 0.00% 0.0111 0.01205 0.0111 87,000
Mar 13 2024 0.01205 -0.00385 -24.21% 0.012 0.013 0.012 400,630
Mar 12 2024 0.0159 0.0039 32.50% 0.011 0.0159 0.011 155,000
Mar 11 2024 0.012 -0.00144 -10.71% 0.0097 0.012 0.0097 23,250
Mar 08 2024 0.01344 -0.00246 -15.47% 0.01344 0.01344 0.01344 100
Mar 07 2024 0.0159 0.0032 25.20% 0.0104 0.0159 0.0104 1,160,367
Mar 06 2024 0.0127 -0.0005 -3.79% 0.01276 0.013 0.012 571,326
Mar 05 2024 0.0132 -0.0018 -12.00% 0.0152 0.0152 0.0132 413,711
Mar 04 2024 0.015 0.003 25.00% 0.0101 0.0165 0.0101 480,714
Mar 01 2024 0.012 -0.0015 -11.11% 0.01 0.0132 0.006 543,000
Feb 29 2024 0.0135 0.002 17.39% 0.012 0.0159 0.0105 1,015,306
Feb 28 2024 0.0115 -0.001 -8.00% 0.0145 0.0145 0.0115 445,000
Feb 27 2024 0.0125 -0.0015 -10.71% 0.0124 0.013 0.012 180,992
Feb 26 2024 0.014 0.0001 0.72% 0.0124 0.015 0.0124 1,215,100
Feb 23 2024 0.0139 -0.0021 -13.13% 0.014 0.014 0.0128 190,556
Feb 22 2024 0.016 -0.001 -5.88% 0.0155 0.017 0.0125 169,967
Feb 21 2024 0.017 0.001 6.25% 0.0156 0.017 0.01 947,000
Feb 20 2024 0.016 0.00026 1.65% 0.015 0.017 0.015 25,250
Feb 16 2024 0.01574 -0.00026 -1.63% 0.015 0.016 0.015 60,075
Feb 15 2024 0.016 -0.001 -5.88% 0.0121 0.017 0.0121 159,260
Feb 14 2024 0.017 0.0003 1.80% 0.017 0.017 0.017 10,700
Feb 13 2024 0.0167 0.0017 11.33% 0.0155 0.01675 0.0155 173,417
Feb 12 2024 0.015 0.00 0.00% 0.015 0.0157 0.015 113,000
Feb 09 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0

Your Recent History

USOTC
KOSK
Metawells Oil and Gas (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved