Metgasco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.02	0.02	0.02	0.02	-	-	5,299
Sep 16, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	138,298
Sep 15, 2026	0.02	0.02	0.02	0.02	0.02	-9.09%	73,243
Sep 14, 2026	0.02	0.02	0.02	0.02	0.02	10.00%	7,419
Sep 11, 2026	0.02	0.02	0.02	0.02	0.02	5.26%	161,826
Sep 9, 2026	0.02	0.02	0.02	0.02	0.02	11.76%	347,647
Sep 8, 2026	0.02	0.02	0.02	0.02	0.02	30.77%	638,240
Sep 7, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	142,503
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	238,598
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	78,453
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	26,117
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	53,533
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-	4,382
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	2,608
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-	4,485
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-	3,272
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	400,880
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	-23.08%	12,875
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	5,490
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	133,703
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	50,000
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	48,272
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	-	52,030
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	-	140,210
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	-	154,360
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-	219,066
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	806
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-	76,189
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-	600
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-	1,579
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	400
Jul 3, 2026	0.01	0.01	0.01	0.01	0.01	-	164,212
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	3,751
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-21.43%	806,856
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	88,532
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-	60,453
Jun 25, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	208,367
Jun 24, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	613,157
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	23,168
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	12,546
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-	4,349
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-	10,888
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-	761
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	104,897
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-	41,633
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-	3,702
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-	95,703
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	4,369
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-	2,000
Jun 1, 2026	0.01	0.02	0.01	0.01	0.01	-	80,812