Metawells Oil & Gas Inc. (KOSK)
OTCMKTS
· Delayed Price · Currency is USD
0.0130
-0.0030 (-18.75%)
Apr 28, 2025, 1:37 PM EDT
Metawells Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 101,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.28% | 101,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.24% | 5,000 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.40% | 9,012 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.10% | 11,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.14% | 161,077 |
| Apr 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 52.17% | 522,664 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.00% | 141,646 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.57% | 190,808 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.17% | 350,090 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.40% | 163,348 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.00% | 594,194 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.99% | 1,233,970 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | 173,978 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 6,093 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 82,700 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.90% | 11,684 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.39% | 17,300 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.21% | 27,410 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.09% | 25,200 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.17% | 184,897 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.56% | 57,400 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 11,200 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.12% | 37,512 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.86% | 148,650 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.86% | 75,736 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 109,649 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.67% | 15,839 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 124,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.26% | 58,166 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.38% | 52,800 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.51% | 137,304 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.58% | 402,500 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.11% | 499,181 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.60% | 43,622 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.59% | 8,500 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 437,805 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 225,500 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.39% | 44,951 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.15% | 298,844 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.36% | 392,450 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 30.00% | 1,691,156 |
| Feb 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 292,788 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.40% | 17,837 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 7.97% | 656,315 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.41% | 5,695,638 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 597,540 |