Metawells Oil and Gas Inc (PK) (KOSK)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -2.85714285714 | 0.0035 | 0.0035 | 0.0032 | 47820 | 0.00337882 | CS |
| 4 | 0 | 0 | 0.0034 | 0.004 | 0.0027 | 822374 | 0.00339321 | CS |
| 12 | -0.0146 | -81.1111111111 | 0.018 | 0.0195 | 0.0027 | 969940 | 0.0058856 | CS |
| 26 | -0.0143 | -80.790960452 | 0.0177 | 0.01965 | 0.0027 | 627668 | 0.00802001 | CS |
| 52 | -0.0008 | -19.0476190476 | 0.0042 | 0.0339 | 0.0027 | 1043461 | 0.01503451 | CS |
| 156 | -0.00655 | -65.8291457286 | 0.00995 | 0.0339 | 0.0018 | 641120 | 0.01201299 | CS |
| 260 | -0.00455 | -57.2327044025 | 0.00795 | 0.0339 | 0.0018 | 1039151 | 0.00949707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722461340 | 0.0032 | -0.0002 | -5.88 | 0.0032 | 0.0032 | 0.0032 | 50073 |
| 1722374820 | 0.0034 | -5.0E-5 | -1.45 | 0.0035 | 0.0035 | 0.0033 | 90000 |
| 1722288180 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 2600 |
| 1722029100 | 0.00345 | 0 | 0.00 | 0.0034 | 0.00345 | 0.0034 | 1264 |
| 1721942400 | 0.00345 | 5.0E-5 | 1.47 | 0.0035 | 0.0035 | 0.00345 | 95165 |
| 1721856480 | 0.0034 | 0.0001 | 3.03 | 0.0033 | 0.0037 | 0.0033 | 1539313 |
| 1721770140 | 0.0033 | -0.0001 | -2.94 | 0.0033 | 0.0035 | 0.0033 | 364000 |
| 1721683740 | 0.0034 | 0.0001 | 3.03 | 0.0035 | 0.00354 | 0.0033 | 4432667 |
| 1721424180 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0036 | 0.0033 | 935330 |
| 1721337960 | 0.0033 | -0.0001 | -2.94 | 0.0034 | 0.00344 | 0.003 | 1084100 |
| 1721251320 | 0.0034 | 9.0E-5 | 2.72 | 0.0035 | 0.0035 | 0.0033 | 301857 |
| 1721164920 | 0.00331 | -0.00029 | -8.06 | 0.00342 | 0.0037 | 0.00331 | 989519 |
| 1721078940 | 0.0036 | 0.0001 | 2.86 | 0.0033 | 0.0036 | 0.0033 | 234401 |
| 1720819680 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1720733280 | 0.0035 | 0.0001 | 2.94 | 0.0034 | 0.0036 | 0.00338 | 588714 |
| 1720646880 | 0.0034 | -0.00015 | -4.23 | 0.00355 | 0.004 | 0.0034 | 3809969 |
| 1720560540 | 0.00355 | 5.0E-5 | 1.43 | 0.00355 | 0.00355 | 0.00355 | 30000 |
| 1720473600 | 0.0035 | 0.0005 | 16.67 | 0.00285 | 0.00359 | 0.0027 | 2133719 |
| 1720214640 | 0.003 | -0.0004 | -11.76 | 0.0034 | 0.0034 | 0.003 | 229100 |
| 1720041000 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 359297 |
| 1719955740 | 0.0034 | -0.0006 | -15.00 | 0.0038 | 0.0038 | 0.003 | 4313065 |
| 1719868980 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.0038 | 178085 |
| 1719610020 | 0.004 | -0.0015 | -27.27 | 0.006 | 0.006 | 0.003 | 5352736 |
| 1719523200 | 0.0055 | -0.0021 | -27.63 | 0.0057999 | 0.0065 | 0.0055 | 14109899 |
| 1719437040 | 0.0076 | 0.00011 | 1.47 | 0.0076 | 0.0076 | 0.0076 | 1613 |
| 1719350880 | 0.00749 | -0.00033 | -4.22 | 0.0079399 | 0.0079799 | 0.0065 | 56001 |
| 1719264540 | 0.00782 | 0.00052 | 7.12 | 0.00755 | 0.00782 | 0.00728 | 59729 |
| 1719005220 | 0.0073 | 0.0013 | 21.67 | 0.0063 | 0.0073 | 0.00625 | 821190 |
| 1718918640 | 0.006 | -0.001 | -14.29 | 0.0061 | 0.0063 | 0.0059 | 301090 |
| 1718746140 | 0.007 | -0.00164 | -18.98 | 0.0084 | 0.0084 | 0.007 | 11600 |
| 1718659680 | 0.00864 | 0.00012 | 1.41 | 0.009 | 0.0091 | 0.0082 | 316715 |
| 1718400300 | 0.00852 | -0.00048 | -5.33 | 0.00805 | 0.00852 | 0.0071 | 16100 |
| 1718314140 | 0.009 | 0 | 0.00 | 0.0085 | 0.009 | 0.0072 | 608150 |
| 1718227380 | 0.009 | -0.0005 | -5.26 | 0.01 | 0.01 | 0.0088 | 1603012 |
| 1718141340 | 0.0095 | -0.0005 | -5.00 | 0.0099 | 0.0099 | 0.0086 | 1267600 |
| 1718054880 | 0.01 | -0.0015 | -13.04 | 0.0123 | 0.0123 | 0.0098 | 1323243 |
| 1717795800 | 0.0115 | -5.0E-5 | -0.43 | 0.01265 | 0.01265 | 0.0115 | 72811 |
| 1717709400 | 0.01155 | -0.00545 | -32.06 | 0.017 | 0.017 | 0.01155 | 152293 |
| 1717622460 | 0.017 | 0.0049 | 40.50 | 0.017 | 0.017 | 0.017 | 822 |
| 1717536360 | 0.0121 | -0.00239 | -16.49 | 0.017 | 0.017 | 0.012 | 120000 |
| 1717450140 | 0.01449 | 0.00149 | 11.46 | 0.0105 | 0.017 | 0.0105 | 62851 |
| 1717190940 | 0.013 | -0.0045 | -25.71 | 0.014855 | 0.01524 | 0.0126 | 340000 |
| 1717104540 | 0.0175 | 0.00234 | 15.44 | 0.0136 | 0.0175 | 0.0136 | 104800 |
| 1717018020 | 0.01516 | -0.00012 | -0.79 | 0.01528 | 0.01708 | 0.01516 | 40411 |
| 1716931740 | 0.01528 | 0.00308 | 25.25 | 0.0149 | 0.018 | 0.0114 | 388233 |
| 1716585840 | 0.0122 | 0.00015 | 1.24 | 0.0158 | 0.0158 | 0.0099 | 480667 |
| 1716499740 | 0.01205 | -0.00145 | -10.74 | 0.01127 | 0.01205 | 0.01127 | 6435 |
| 1716413340 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1716326940 | 0.0135 | -0.0015 | -10.00 | 0.0135 | 0.0135 | 0.0135 | 60082 |
| 1716240180 | 0.015 | 0.0015 | 11.11 | 0.015 | 0.015 | 0.0117 | 170350 |
| 1715981340 | 0.0135 | -0.00054 | -3.85 | 0.01285 | 0.014 | 0.01285 | 35372 |
| 1715894940 | 0.01404 | 0.00054 | 4.00 | 0.014 | 0.01404 | 0.0109 | 258771 |
| 1715808000 | 0.0135 | -0.0005 | -3.57 | 0.0135 | 0.0135 | 0.0135 | 35540 |
| 1715722140 | 0.014 | 0.0024001 | 20.69 | 0.0129 | 0.01403 | 0.0115999 | 413200 |
| 1715635200 | 0.0115999 | -0.00738 | -38.88 | 0.0195 | 0.0195 | 0.0094 | 4104283 |
| 1715376000 | 0.01898 | 0.00053 | 2.87 | 0.018 | 0.01898 | 0.018 | 28000 |
| 1715289600 | 0.01845 | 0 | 0.00 | 0.01845 | 0.01845 | 0.01845 | 0 |
| 1715203200 | 0.01845 | -0.00095 | -4.90 | 0.019 | 0.0194 | 0.01845 | 45510 |
| 1715117340 | 0.0194 | -0.0001 | -0.51 | 0.0175 | 0.0194 | 0.0173 | 126100 |
| 1715030940 | 0.0195 | 0 | 0.00 | 0.0195 | 0.01965 | 0.017 | 86179 |
| 1714771740 | 0.0195 | 0.0025 | 14.71 | 0.0151 | 0.0195 | 0.0151 | 56210 |
| 1714685340 | 0.017 | -0.00155 | -8.36 | 0.01896 | 0.0195 | 0.015 | 71224 |
| 1714598400 | 0.01855 | -0.00095 | -4.87 | 0.0195 | 0.0195 | 0.01836 | 15035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
