Other OTC - Delayed Quote USD

Metawells Oil & Gas Inc. (KOSK)

0.0170 +0.0011 (+6.58%)
At close: April 26 at 2:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0126 0.0170 0.0126 0.0170 0.0170 319,500
Apr 25, 2024 0.0177 0.0177 0.0140 0.0159 0.0159 151,206
Apr 24, 2024 0.0169 0.0170 0.0164 0.0169 0.0169 859,800
Apr 23, 2024 0.0169 0.0169 0.0118 0.0169 0.0169 364,124
Apr 22, 2024 0.0120 0.0150 0.0118 0.0140 0.0140 2,355,979
Apr 19, 2024 0.0100 0.0118 0.0099 0.0118 0.0118 234,016
Apr 18, 2024 0.0098 0.0098 0.0094 0.0094 0.0094 7,850
Apr 17, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Apr 16, 2024 0.0120 0.0120 0.0104 0.0104 0.0104 100,270
Apr 15, 2024 0.0070 0.0118 0.0070 0.0118 0.0118 362,653
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 250
Apr 11, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 250
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 48,405
Apr 9, 2024 0.0095 0.0098 0.0080 0.0080 0.0080 968,369
Apr 8, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Apr 5, 2024 0.0100 0.0100 0.0090 0.0095 0.0095 241,506
Apr 4, 2024 0.0096 0.0100 0.0090 0.0090 0.0090 206,233
Apr 3, 2024 0.0110 0.0110 0.0073 0.0095 0.0095 1,024,827
Apr 2, 2024 0.0139 0.0140 0.0093 0.0140 0.0140 1,049,463
Apr 1, 2024 0.0124 0.0133 0.0124 0.0132 0.0132 267,250
Mar 28, 2024 0.0104 0.0124 0.0068 0.0124 0.0124 557,600
Mar 27, 2024 0.0110 0.0112 0.0109 0.0109 0.0109 75,150
Mar 26, 2024 0.0103 0.0120 0.0082 0.0120 0.0120 227,000
Mar 25, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 3,350
Mar 22, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Mar 21, 2024 0.0116 0.0116 0.0103 0.0103 0.0103 188,489
Mar 20, 2024 0.0102 0.0116 0.0095 0.0116 0.0116 26,200
Mar 19, 2024 0.0116 0.0116 0.0116 0.0116 0.0116 -
Mar 18, 2024 0.0116 0.0116 0.0116 0.0116 0.0116 2,123
Mar 15, 2024 0.0110 0.0116 0.0096 0.0116 0.0116 544,750
Mar 14, 2024 0.0111 0.0121 0.0111 0.0121 0.0121 87,000
Mar 13, 2024 0.0120 0.0130 0.0120 0.0121 0.0121 400,630
Mar 12, 2024 0.0110 0.0159 0.0110 0.0159 0.0159 155,000
Mar 11, 2024 0.0097 0.0120 0.0097 0.0120 0.0120 23,250
Mar 8, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 100
Mar 7, 2024 0.0104 0.0159 0.0104 0.0159 0.0159 1,160,367
Mar 6, 2024 0.0128 0.0130 0.0120 0.0127 0.0127 571,326
Mar 5, 2024 0.0152 0.0152 0.0132 0.0132 0.0132 413,711
Mar 4, 2024 0.0101 0.0165 0.0101 0.0150 0.0150 480,714
Mar 1, 2024 0.0100 0.0132 0.0060 0.0120 0.0120 543,000
Feb 29, 2024 0.0120 0.0159 0.0105 0.0135 0.0135 1,015,306
Feb 28, 2024 0.0145 0.0145 0.0115 0.0115 0.0115 445,000
Feb 27, 2024 0.0124 0.0130 0.0120 0.0125 0.0125 180,992
Feb 26, 2024 0.0124 0.0150 0.0124 0.0140 0.0140 1,215,100
Feb 23, 2024 0.0140 0.0140 0.0128 0.0139 0.0139 190,556
Feb 22, 2024 0.0155 0.0170 0.0125 0.0160 0.0160 169,967
Feb 21, 2024 0.0156 0.0170 0.0100 0.0170 0.0170 947,000
Feb 20, 2024 0.0150 0.0170 0.0150 0.0160 0.0160 25,250
Feb 16, 2024 0.0150 0.0160 0.0150 0.0157 0.0157 60,075
Feb 15, 2024 0.0121 0.0170 0.0121 0.0160 0.0160 159,260
Feb 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 10,700
Feb 13, 2024 0.0155 0.0168 0.0155 0.0167 0.0167 173,417
Feb 12, 2024 0.0150 0.0157 0.0150 0.0150 0.0150 113,000
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,000
Feb 7, 2024 0.0121 0.0150 0.0121 0.0150 0.0150 6,650
Feb 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 5, 2024 0.0150 0.0170 0.0150 0.0160 0.0160 125,526
Feb 2, 2024 0.0177 0.0177 0.0121 0.0150 0.0150 32,232
Feb 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 31, 2024 0.0121 0.0150 0.0121 0.0140 0.0140 226,810
Jan 30, 2024 0.0167 0.0167 0.0160 0.0160 0.0160 83,800
Jan 29, 2024 0.0199 0.0199 0.0181 0.0181 0.0181 14,771
Jan 26, 2024 0.0200 0.0200 0.0161 0.0199 0.0199 133,756
Jan 25, 2024 0.0200 0.0200 0.0156 0.0190 0.0190 102,920
Jan 24, 2024 0.0151 0.0185 0.0151 0.0185 0.0185 299,008
Jan 23, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 177,211
Jan 22, 2024 0.0140 0.0175 0.0140 0.0175 0.0175 256,578
Jan 19, 2024 0.0125 0.0158 0.0125 0.0158 0.0158 555,809
Jan 18, 2024 0.0120 0.0158 0.0111 0.0158 0.0158 288,725
Jan 17, 2024 0.0108 0.0129 0.0102 0.0119 0.0119 651,211
Jan 16, 2024 0.0170 0.0170 0.0091 0.0119 0.0119 1,809,731
Jan 12, 2024 0.0160 0.0170 0.0155 0.0160 0.0160 603,274
Jan 11, 2024 0.0159 0.0160 0.0159 0.0160 0.0160 175,000
Jan 10, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 101,001
Jan 9, 2024 0.0175 0.0175 0.0160 0.0170 0.0170 289,643
Jan 8, 2024 0.0159 0.0160 0.0120 0.0160 0.0160 412,690
Jan 5, 2024 0.0180 0.0180 0.0106 0.0125 0.0125 2,310,134
Jan 4, 2024 0.0155 0.0160 0.0150 0.0150 0.0150 505,500
Jan 3, 2024 0.0165 0.0170 0.0150 0.0150 0.0150 20,204
Jan 2, 2024 0.0150 0.0170 0.0120 0.0170 0.0170 325,850
Dec 29, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 14,120
Dec 28, 2023 0.0145 0.0170 0.0145 0.0170 0.0170 13,000
Dec 27, 2023 0.0145 0.0170 0.0145 0.0145 0.0145 113,301
Dec 26, 2023 0.0140 0.0153 0.0140 0.0145 0.0145 60,313
Dec 22, 2023 0.0140 0.0145 0.0140 0.0145 0.0145 25,148
Dec 21, 2023 0.0128 0.0130 0.0120 0.0130 0.0130 108,550
Dec 20, 2023 0.0130 0.0130 0.0128 0.0128 0.0128 2,650
Dec 19, 2023 0.0141 0.0150 0.0120 0.0130 0.0130 607,475
Dec 18, 2023 0.0166 0.0166 0.0166 0.0166 0.0166 -
Dec 15, 2023 0.0141 0.0180 0.0141 0.0166 0.0166 4,369
Dec 14, 2023 0.0178 0.0178 0.0178 0.0178 0.0178 -
Dec 13, 2023 0.0150 0.0178 0.0140 0.0178 0.0178 321,002
Dec 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 50,062
Dec 11, 2023 0.0150 0.0170 0.0140 0.0170 0.0170 65,000
Dec 8, 2023 0.0140 0.0170 0.0140 0.0159 0.0159 21,463
Dec 7, 2023 0.0170 0.0170 0.0152 0.0170 0.0170 22,454
Dec 6, 2023 0.0102 0.0168 0.0102 0.0168 0.0168 92,750
Dec 5, 2023 0.0154 0.0170 0.0102 0.0165 0.0165 710,486
Dec 4, 2023 0.0177 0.0180 0.0172 0.0172 0.0172 493,990
Dec 1, 2023 0.0189 0.0189 0.0189 0.0189 0.0189 -
Nov 30, 2023 0.0190 0.0220 0.0189 0.0189 0.0189 82,675
Nov 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 28, 2023 0.0190 0.0200 0.0190 0.0190 0.0190 150,213
Nov 27, 2023 0.0190 0.0206 0.0190 0.0190 0.0190 54,416
Nov 24, 2023 0.0190 0.0210 0.0190 0.0197 0.0197 60,514
Nov 22, 2023 0.0174 0.0210 0.0171 0.0210 0.0210 56,861
Nov 21, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 10,200
Nov 20, 2023 0.0189 0.0189 0.0189 0.0189 0.0189 -
Nov 17, 2023 0.0198 0.0205 0.0189 0.0189 0.0189 703,738
Nov 16, 2023 0.0195 0.0198 0.0195 0.0198 0.0198 1,957
Nov 15, 2023 0.0210 0.0210 0.0161 0.0180 0.0180 97,839
Nov 14, 2023 0.0205 0.0210 0.0198 0.0210 0.0210 75,951
Nov 13, 2023 0.0210 0.0210 0.0200 0.0205 0.0205 531,600
Nov 10, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 85,138
Nov 9, 2023 0.0180 0.0205 0.0180 0.0204 0.0204 478,262
Nov 8, 2023 0.0154 0.0200 0.0154 0.0180 0.0180 8,070
Nov 7, 2023 0.0185 0.0200 0.0185 0.0185 0.0185 5,752
Nov 6, 2023 0.0200 0.0200 0.0170 0.0185 0.0185 400
Nov 3, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 35,101
Nov 2, 2023 0.0188 0.0200 0.0175 0.0200 0.0200 381,508
Nov 1, 2023 0.0184 0.0199 0.0175 0.0196 0.0196 62,933
Oct 31, 2023 0.0196 0.0198 0.0170 0.0184 0.0184 651,602
Oct 30, 2023 0.0197 0.0211 0.0196 0.0196 0.0196 570,711
Oct 27, 2023 0.0197 0.0223 0.0197 0.0220 0.0220 385,242
Oct 26, 2023 0.0219 0.0222 0.0199 0.0222 0.0222 124,685
Oct 25, 2023 0.0190 0.0210 0.0190 0.0210 0.0210 258,892
Oct 24, 2023 0.0160 0.0224 0.0148 0.0189 0.0189 729,991
Oct 23, 2023 0.0219 0.0230 0.0219 0.0225 0.0225 1,283,059
Oct 20, 2023 0.0200 0.0202 0.0151 0.0202 0.0202 211,174
Oct 19, 2023 0.0196 0.0210 0.0180 0.0200 0.0200 688,849
Oct 18, 2023 0.0239 0.0239 0.0191 0.0191 0.0191 2,776,993
Oct 17, 2023 0.0247 0.0250 0.0192 0.0200 0.0200 1,791,238
Oct 16, 2023 0.0264 0.0264 0.0238 0.0238 0.0238 10,500
Oct 13, 2023 0.0243 0.0251 0.0220 0.0251 0.0251 215,951
Oct 12, 2023 0.0223 0.0238 0.0220 0.0238 0.0238 389,093
Oct 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Oct 10, 2023 0.0224 0.0242 0.0224 0.0237 0.0237 42,000
Oct 9, 2023 0.0256 0.0256 0.0224 0.0234 0.0234 58,222
Oct 6, 2023 0.0259 0.0259 0.0240 0.0259 0.0259 82,458
Oct 5, 2023 0.0238 0.0259 0.0223 0.0259 0.0259 230,900
Oct 4, 2023 0.0265 0.0265 0.0234 0.0250 0.0250 81,625
Oct 3, 2023 0.0249 0.0265 0.0220 0.0265 0.0265 58,903
Oct 2, 2023 0.0300 0.0300 0.0249 0.0260 0.0260 642,292
Sep 29, 2023 0.0284 0.0284 0.0269 0.0280 0.0280 10,320
Sep 28, 2023 0.0258 0.0282 0.0258 0.0280 0.0280 501,929
Sep 27, 2023 0.0261 0.0290 0.0261 0.0284 0.0284 746,452
Sep 26, 2023 0.0285 0.0310 0.0280 0.0280 0.0280 993,631
Sep 25, 2023 0.0245 0.0280 0.0245 0.0270 0.0270 356,549
Sep 22, 2023 0.0260 0.0280 0.0260 0.0264 0.0264 781,467
Sep 21, 2023 0.0236 0.0280 0.0234 0.0260 0.0260 1,027,842
Sep 20, 2023 0.0260 0.0275 0.0260 0.0275 0.0275 44,000
Sep 19, 2023 0.0241 0.0269 0.0241 0.0250 0.0250 35,649
Sep 18, 2023 0.0287 0.0287 0.0256 0.0280 0.0280 442,537
Sep 15, 2023 0.0282 0.0287 0.0261 0.0287 0.0287 1,304,378
Sep 14, 2023 0.0259 0.0288 0.0243 0.0283 0.0283 321,961
Sep 13, 2023 0.0290 0.0290 0.0265 0.0265 0.0265 570,760
Sep 12, 2023 0.0320 0.0320 0.0280 0.0282 0.0282 423,978
Sep 11, 2023 0.0314 0.0319 0.0300 0.0319 0.0319 1,678,476
Sep 8, 2023 0.0294 0.0320 0.0294 0.0308 0.0308 2,265,478
Sep 7, 2023 0.0264 0.0294 0.0264 0.0293 0.0293 422,351
Sep 6, 2023 0.0280 0.0290 0.0270 0.0270 0.0270 425,646
Sep 5, 2023 0.0229 0.0280 0.0229 0.0280 0.0280 518,059
Sep 1, 2023 0.0195 0.0230 0.0180 0.0220 0.0220 844,577
Aug 31, 2023 0.0220 0.0229 0.0209 0.0218 0.0218 430,448
Aug 30, 2023 0.0191 0.0228 0.0180 0.0225 0.0225 403,663
Aug 29, 2023 0.0240 0.0240 0.0151 0.0200 0.0200 6,075,264
Aug 28, 2023 0.0278 0.0278 0.0235 0.0254 0.0254 3,077,124
Aug 25, 2023 0.0269 0.0275 0.0235 0.0235 0.0235 3,016,528
Aug 24, 2023 0.0276 0.0276 0.0200 0.0267 0.0267 6,608,404
Aug 23, 2023 0.0286 0.0286 0.0270 0.0278 0.0278 326,037
Aug 22, 2023 0.0275 0.0289 0.0266 0.0280 0.0280 3,431,404
Aug 21, 2023 0.0247 0.0289 0.0221 0.0266 0.0266 2,523,793
Aug 18, 2023 0.0220 0.0260 0.0205 0.0233 0.0233 895,578
Aug 17, 2023 0.0283 0.0290 0.0200 0.0220 0.0220 8,811,655
Aug 16, 2023 0.0171 0.0339 0.0171 0.0290 0.0290 23,998,856
Aug 15, 2023 0.0124 0.0161 0.0121 0.0161 0.0161 17,884,356
Aug 14, 2023 0.0078 0.0122 0.0078 0.0118 0.0118 16,081,890
Aug 11, 2023 0.0066 0.0080 0.0066 0.0075 0.0075 8,358,344
Aug 10, 2023 0.0065 0.0069 0.0060 0.0065 0.0065 5,587,933
Aug 9, 2023 0.0069 0.0074 0.0050 0.0060 0.0060 8,858,176
Aug 8, 2023 0.0068 0.0080 0.0051 0.0056 0.0056 8,510,865
Aug 7, 2023 0.0062 0.0068 0.0062 0.0064 0.0064 612,500
Aug 4, 2023 0.0050 0.0069 0.0050 0.0059 0.0059 7,123,528
Aug 3, 2023 0.0049 0.0049 0.0043 0.0049 0.0049 624,100
Aug 2, 2023 0.0047 0.0049 0.0045 0.0049 0.0049 1,662,820
Aug 1, 2023 0.0042 0.0045 0.0042 0.0044 0.0044 336,020
Jul 31, 2023 0.0035 0.0047 0.0035 0.0047 0.0047 3,377,050
Jul 28, 2023 0.0028 0.0035 0.0028 0.0035 0.0035 1,678,834
Jul 27, 2023 0.0022 0.0028 0.0022 0.0028 0.0028 820,000
Jul 26, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jul 25, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 15,000
Jul 24, 2023 0.0021 0.0034 0.0021 0.0022 0.0022 255,025
Jul 21, 2023 0.0025 0.0025 0.0021 0.0025 0.0025 35,000
Jul 20, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 5,800
Jul 19, 2023 0.0026 0.0028 0.0025 0.0028 0.0028 173,500
Jul 18, 2023 0.0028 0.0028 0.0020 0.0020 0.0020 1,530,000
Jul 17, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 10,000
Jul 14, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 40,900
Jul 13, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 10,000
Jul 12, 2023 0.0025 0.0025 0.0021 0.0021 0.0021 80,030
Jul 11, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 28,560
Jul 10, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 1,500
Jul 7, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 861
Jul 6, 2023 0.0034 0.0034 0.0028 0.0028 0.0028 55,000
Jul 5, 2023 0.0030 0.0034 0.0027 0.0027 0.0027 87,000
Jul 3, 2023 0.0027 0.0027 0.0018 0.0026 0.0026 255,000
Jun 30, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 150,320
Jun 29, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Jun 28, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Jun 27, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Jun 26, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 5,200
Jun 23, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 24,649
Jun 22, 2023 0.0033 0.0034 0.0033 0.0034 0.0034 109,908
Jun 21, 2023 0.0027 0.0035 0.0022 0.0022 0.0022 536,645
Jun 20, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 50,020
Jun 16, 2023 0.0030 0.0037 0.0030 0.0037 0.0037 98,300
Jun 15, 2023 0.0030 0.0037 0.0030 0.0037 0.0037 67,600
Jun 14, 2023 0.0037 0.0037 0.0032 0.0032 0.0032 20,672
Jun 13, 2023 0.0037 0.0037 0.0032 0.0032 0.0032 275,000
Jun 12, 2023 0.0035 0.0035 0.0031 0.0035 0.0035 700,000
Jun 9, 2023 0.0033 0.0033 0.0027 0.0027 0.0027 23,000
Jun 8, 2023 0.0031 0.0035 0.0030 0.0030 0.0030 222,085
Jun 7, 2023 0.0027 0.0027 0.0024 0.0024 0.0024 250,000
Jun 6, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jun 5, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 48,000
Jun 2, 2023 0.0027 0.0038 0.0027 0.0038 0.0038 239,500
Jun 1, 2023 0.0027 0.0040 0.0027 0.0033 0.0033 229,857
May 31, 2023 0.0025 0.0035 0.0025 0.0035 0.0035 470,990
May 30, 2023 0.0032 0.0032 0.0030 0.0030 0.0030 500,000
May 26, 2023 0.0035 0.0035 0.0032 0.0032 0.0032 152,400
May 25, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
May 24, 2023 0.0030 0.0036 0.0029 0.0035 0.0035 224,910
May 23, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 22, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 19, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 400
May 18, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 4,500
May 17, 2023 0.0040 0.0040 0.0035 0.0035 0.0035 26,800
May 16, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 100
May 15, 2023 0.0036 0.0037 0.0035 0.0035 0.0035 604,028
May 12, 2023 0.0036 0.0038 0.0036 0.0038 0.0038 1,825
May 11, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
May 10, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 400,000
May 9, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 1,417
May 8, 2023 0.0040 0.0044 0.0036 0.0036 0.0036 120,000
May 5, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 24,139
May 4, 2023 0.0041 0.0041 0.0038 0.0040 0.0040 128,000
May 3, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 140
May 2, 2023 0.0041 0.0043 0.0041 0.0043 0.0043 408,812
May 1, 2023 0.0041 0.0043 0.0038 0.0041 0.0041 185,854
Apr 28, 2023 0.0043 0.0043 0.0041 0.0041 0.0041 217,438
Apr 27, 2023 0.0042 0.0043 0.0042 0.0043 0.0043 130,000