ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.80
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      62,905.24
      -1.31%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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)

      0.017
      0.00105 (6.58%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      KOSK Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Feb 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 13,000
      Feb 07 2024 0.015 -0.001 -6.25% 0.0121 0.015 0.0121 6,650
      Feb 06 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Feb 05 2024 0.016 0.001 6.67% 0.015 0.017 0.015 125,526
      Feb 02 2024 0.015 0.001 7.14% 0.0177 0.0177 0.0121 32,232
      Feb 01 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0
      Jan 31 2024 0.014 -0.002 -12.50% 0.0121 0.015 0.0121 226,810
      Jan 30 2024 0.016 -0.00215 -11.85% 0.01674 0.01674 0.016 83,800
      Jan 29 2024 0.01815 -0.00175 -8.79% 0.0199 0.0199 0.01815 14,771

      Your Recent History

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