Metawells Oil and Gas Inc (PK) Historical Data - KOSK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Metawells Oil and Gas Inc (PK) (KOSK)
Metawells Oil and Gas Inc (PK) (KOSK) Historical

Metawells Oil and Gas Inc (PK) (KOSK)

0.017

0.00105

(6.58%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	70	0.01	0.0177	0.00985	793025	0.01483967	CS
4	0.0046	37.0967741935	0.0124	0.0177	0.007	484850	0.01269096	CS
12	-0.0007	-3.95480225989	0.0177	0.0177	0.006	357409	0.01335612	CS
26	-0.0049	-22.3744292237	0.0219	0.0223	0.006	312127	0.0146156	CS
52	0.0128	304.761904762	0.0042	0.0339	0.0018	908585	0.01646247	CS
156	0.0014	8.97435897436	0.0156	0.0339	0.0018	646810	0.01320775	CS
260	0.0085	100	0.0085	0.0339	0.0018	1039356	0.00966744	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.017	0.00105	6.58	0.0126	0.017	0.0126	319500
1714080300	0.01595	-0.00095	-5.62	0.0177	0.0177	0.014	151206
1713994020	0.0168999	0	0.00	0.0168999	0.017	0.01636	859800
1713907740	0.0168999	0.0028999	20.71	0.0168999	0.0168999	0.0118	364124
1713821340	0.014	0.0022	18.64	0.012	0.015	0.0118	2355979
1713561900	0.0118	0.00238	25.27	0.01	0.0118	0.00985	234016
1713475500	0.00942	-0.00094	-9.07	0.00984	0.00984	0.00942	7850
1713389340	0.01036	0	0.00	0.01036	0.01036	0.01036	0
1713302940	0.01036	-0.00148	-12.50	0.012	0.012	0.01036	100270
1713216000	0.01184	0.00184	18.40	0.007	0.01184	0.007	362653
1712957160	0.01	0.00125	14.29	0.01	0.01	0.01	250
1712870760	0.00875	-0.00125	-12.50	0.00875	0.00875	0.00875	250
1712784000	0.01	0.002	25.00	0.01	0.01	0.01	48405
1712698140	0.008	-0.0015	-15.79	0.0095	0.00975	0.008	968369
1712611200	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1712352000	0.0095	0.00048	5.32	0.01	0.01	0.00899	241506
1712265780	0.00902	-0.00048	-5.05	0.0095999	0.01	0.00902	206233
1712179500	0.0095	-0.0045	-32.14	0.011	0.011	0.0073	1024827
1712092980	0.014	0.00076	5.74	0.0139	0.014	0.00925	1049463
1712006940	0.01324	0.00084	6.77	0.0124	0.01335	0.0124	267250
1711660800	0.0124	0.00152	13.97	0.0104	0.0124	0.00682	557600
1711574580	0.01088	-0.00112	-9.33	0.0109599	0.0112	0.01088	75150
1711488540	0.012	0.001025	9.34	0.0103	0.012	0.0082	227000
1711401600	0.010975	0.000655	6.35	0.013	0.013	0.010975	3350
1711142640	0.01032	0	0.00	0.01032	0.01032	0.01032	0
1711056240	0.01032	-0.00128	-11.03	0.0115999	0.0115999	0.01032	188489
1710970140	0.0115999	0	0.00	0.0102	0.0115999	0.0095	26200
1710883200	0.0115999	0	0.00	0.0115999	0.0115999	0.0115999	0
1710796800	0.0115999	0	0.00	0.0115999	0.0115999	0.0115999	2123
1710537720	0.0115999	-0.00045	-3.73	0.011	0.0115999	0.0095999	544750
1710451740	0.01205	0	0.00	0.0111	0.01205	0.0111	87000
1710365340	0.01205	-0.00385	-24.21	0.012	0.013	0.012	400630
1710278940	0.0159	0.0039	32.50	0.011	0.0159	0.011	155000
1710192540	0.012	-0.00144	-10.71	0.0097	0.012	0.0097	23250
1709936640	0.01344	-0.00246	-15.47	0.01344	0.01344	0.01344	100
1709850360	0.0159	0.0032	25.20	0.0104	0.0159	0.0104	1160367
1709764080	0.0127	-0.0005	-3.79	0.01276	0.013	0.012	571326
1709677620	0.0132	-0.0018	-12.00	0.0152	0.0152	0.0132	413711
1709590980	0.015	0.003	25.00	0.0101	0.0165	0.0101	480714
1709332140	0.012	-0.0015	-11.11	0.01	0.0132	0.006	543000
1709245440	0.0135	0.002	17.39	0.012	0.0159	0.0105	1015306
1709159100	0.0115	-0.001	-8.00	0.0145	0.0145	0.0115	445000
1709072940	0.0125	-0.0015	-10.71	0.0124	0.013	0.012	180992
1708986360	0.014	0.0001	0.72	0.0124	0.015	0.0124	1215100
1708726800	0.0139	-0.0021	-13.13	0.014	0.014	0.0128	190556
1708640940	0.016	-0.001	-5.88	0.0155	0.017	0.0125	169967
1708554000	0.017	0.001	6.25	0.0156	0.017	0.01	947000
1708467600	0.016	0.00026	1.65	0.015	0.017	0.015	25250
1708122180	0.01574	-0.00026	-1.63	0.015	0.016	0.015	60075
1708036140	0.016	-0.001	-5.88	0.0121	0.017	0.0121	159260
1707949620	0.017	0.0003	1.80	0.017	0.017	0.017	10700
1707863340	0.0167	0.0017	11.33	0.0155	0.01675	0.0155	173417
1707776940	0.015	0	0.00	0.015	0.0157	0.015	113000
1707517680	0.015	0	0.00	0.015	0.015	0.015	0
1707431280	0.015	0	0.00	0.015	0.015	0.015	13000
1707344940	0.015	-0.001	-6.25	0.0121	0.015	0.0121	6650
1707258540	0.016	0	0.00	0.016	0.016	0.016	0
1707172140	0.016	0.001	6.67	0.015	0.017	0.015	125526
1706912580	0.015	0.001	7.14	0.0177	0.0177	0.0121	32232
1706826540	0.014	0	0.00	0.014	0.014	0.014	0
1706740140	0.014	-0.002	-12.50	0.0121	0.015	0.0121	226810
1706653320	0.016	-0.00215	-11.85	0.01674	0.01674	0.016	83800
1706567340	0.01815	-0.00175	-8.79	0.0199	0.0199	0.01815	14771

Metawells Oil and Gas (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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