Metawells Oil and Gas Inc (PK) (KOSK)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 25 | 0.004 | 0.0055 | 0.004 | 52391 | 0.00515754 | CS |
| 4 | -0.0005 | -9.09090909091 | 0.0055 | 0.0055 | 0.0035 | 56374 | 0.00479089 | CS |
| 12 | 0.0016 | 47.0588235294 | 0.0034 | 0.007 | 0.0027 | 489129 | 0.00349384 | CS |
| 26 | -0.008 | -61.5384615385 | 0.013 | 0.01965 | 0.0027 | 626057 | 0.00666373 | CS |
| 52 | -0.0195 | -79.5918367347 | 0.0245 | 0.031 | 0.0027 | 479667 | 0.01045833 | CS |
| 156 | -0.0046 | -47.9166666667 | 0.0096 | 0.0339 | 0.0018 | 636030 | 0.01188204 | CS |
| 260 | -0.0025 | -33.3333333333 | 0.0075 | 0.0339 | 0.0018 | 1053847 | 0.00940556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.005 | 0.005 | 60000 |
| 1727126940 | 0.0055 | 0.0003 | 5.77 | 0.0054 | 0.0055 | 0.0054 | 10823 |
| 1726867200 | 0.0052 | 0.0012 | 30.00 | 0.0045 | 0.0054 | 0.0045 | 138622 |
| 1726781220 | 0.004 | -0.0008 | -16.67 | 0.004 | 0.004 | 0.004 | 120 |
| 1726694940 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1726608540 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1726522140 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1726262940 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1726176540 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 4000 |
| 1726090140 | 0.0047999 | 0.00066 | 15.94 | 0.0047999 | 0.0047999 | 0.0035 | 70078 |
| 1726003560 | 0.0041399 | 0 | 0.00 | 0.0041399 | 0.0041399 | 0.0041399 | 0 |
| 1725917160 | 0.0041399 | -0.00096 | -18.82 | 0.0051 | 0.0051 | 0.0035 | 140375 |
| 1725658020 | 0.0051 | 0.0006 | 13.33 | 0.0045 | 0.00524 | 0.0045 | 139000 |
| 1725571440 | 0.0045 | 0.0003 | 7.14 | 0.0045 | 0.0045 | 0.0045 | 61000 |
| 1725485280 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1725398880 | 0.0042 | -0.0008 | -16.00 | 0.00432 | 0.00432 | 0.0042 | 26871 |
| 1725052800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724966400 | 0.005 | 0.00015 | 3.09 | 0.005 | 0.005 | 0.005 | 20000 |
| 1724880360 | 0.00485 | 0.0001 | 2.11 | 0.0055 | 0.0055 | 0.00485 | 5600 |
| 1724794080 | 0.00475 | -0.00075 | -13.64 | 0.004 | 0.00475 | 0.004 | 20626 |
| 1724707740 | 0.0055 | 0 | 0.00 | 0.00575 | 0.0057999 | 0.0055 | 37500 |
| 1724448480 | 0.0055 | -0.0015 | -21.43 | 0.0055 | 0.0055 | 0.0055 | 100000 |
| 1724362140 | 0.007 | 0.00355 | 102.90 | 0.007 | 0.007 | 0.005 | 335615 |
| 1724275380 | 0.00345 | -0.00035 | -9.21 | 0.00345 | 0.00345 | 0.00345 | 101 |
| 1724188800 | 0.0038 | 0.0003 | 8.57 | 0.0038 | 0.0038 | 0.0038 | 137850 |
| 1724102880 | 0.0035 | 0.00015 | 4.48 | 0.0035 | 0.0035 | 0.0035 | 30000 |
| 1723843740 | 0.00335 | 0 | 0.00 | 0.003 | 0.00335 | 0.003 | 96600 |
| 1723756860 | 0.00335 | 0.00055 | 19.64 | 0.0034 | 0.0037 | 0.00335 | 562100 |
| 1723670820 | 0.0028 | -0.001 | -26.32 | 0.0035 | 0.0035 | 0.0028 | 52000 |
| 1723584360 | 0.0038 | 0.00031 | 8.88 | 0.0038 | 0.0038 | 0.0038 | 230000 |
| 1723497900 | 0.00349 | -0.00031 | -8.16 | 0.0034 | 0.0038 | 0.0034 | 732872 |
| 1723238400 | 0.0038 | 0.0002 | 5.56 | 0.0038 | 0.0038 | 0.0037 | 394300 |
| 1723152000 | 0.0036 | 0.0002 | 5.88 | 0.0034 | 0.0036 | 0.0034 | 305015 |
| 1723065720 | 0.0034 | 0.0001 | 3.03 | 0.0034 | 0.0034 | 0.0034 | 206000 |
| 1722979800 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.00325 | 88000 |
| 1722893340 | 0.0033 | 0.00015 | 4.76 | 0.003 | 0.0033 | 0.0027 | 2245300 |
| 1722634140 | 0.00315 | -0.00025 | -7.35 | 0.00325 | 0.0033 | 0.00315 | 830000 |
| 1722547620 | 0.0034 | 0.0002 | 6.25 | 0.0034 | 0.0034 | 0.0034 | 105000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
