ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Metawells Oil & Gas Inc (OP:KOSK)

0.0071 -0.0006 (-7.79%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0077 0.0077 0.0071 0.0071 18,487 -0.00(-7.79%)
Dec 23, 2025 0.0078 0.0101 0.0076 0.0077 308,700 -0.00(-26.67%)
Dec 22, 2025 0.0100 0.0105 0.0079 0.0105 157,000 +0.00(+5.00%)
Dec 19, 2025 0.0090 0.0105 0.0089 0.0100 252,650 +0.00(+0.00%)
Dec 18, 2025 0.0071 0.0105 0.0071 0.0100 259,449 +0.00(+0.00%)
Dec 17, 2025 0.0095 0.0100 0.0080 0.0100 36,000 +0.00(+5.26%)
Dec 16, 2025 0.0101 0.0101 0.0095 0.0095 4,750 -0.00(-6.86%)
Dec 15, 2025 0.0096 0.0108 0.0095 0.0102 101,745 +0.00(+7.37%)
Dec 12, 2025 0.0116 0.0116 0.0095 0.0095 353,600 -0.00(-20.83%)
Dec 11, 2025 0.0123 0.0123 0.0108 0.0120 6,000 +0.00(+33.33%)
Dec 10, 2025 0.0079 0.0090 0.0079 0.0090 22,100 -0.00(-30.23%)
Dec 09, 2025 0.0074 0.0129 0.0065 0.0129 441,016 +0.00(+22.86%)
Dec 08, 2025 0.0105 0.0105 0.0105 0.0105 1,004 +0.00(+8.25%)
Dec 05, 2025 0.0101 0.0105 0.0097 0.0097 62,300 -0.00(-7.62%)
Dec 04, 2025 0.0105 0.0105 0.0105 0.0105 4,446 +0.00(+1.94%)
Dec 03, 2025 0.0102 0.0105 0.0092 0.0103 21,817 +0.00(+15.73%)
Dec 01, 2025 0.0089 0 -0.00(-11.00%)
Nov 28, 2025 0.0086 0.0100 0.0086 0.0100 19,523 +0.00(+1.01%)
Nov 25, 2025 0.0099 0 -0.00(-7.48%)
Nov 24, 2025 0.0099 0.0107 0.0099 0.0107 1,100 +0.00(+8.08%)
Nov 21, 2025 0.0104 0.0104 0.0099 0.0099 25,000 -0.00(-1.00%)
Nov 20, 2025 0.0100 0.0100 0.0100 0.0100 24,020 -0.00(-2.91%)
Nov 19, 2025 0.0104 0.0104 0.0100 0.0103 293,980 -0.00(-2.83%)
Nov 18, 2025 0.0106 0.0106 0.0106 0.0106 101,220 +0.00(+1.92%)
Nov 17, 2025 0.0106 0.0107 0.0104 0.0104 142,000 -0.00(-2.80%)
Nov 14, 2025 0.0107 0.0130 0.0107 0.0107 22,400 +0.00(+7.00%)
Nov 13, 2025 0.0107 0.0168 0.0100 0.0100 189,276 +0.00(+0.00%)
Nov 12, 2025 0.0148 0.0151 0.0062 0.0100 627,940 -0.00(-32.43%)
Nov 11, 2025 0.0148 0.0170 0.0148 0.0148 32,000 +0.00(+0.00%)
Nov 10, 2025 0.0148 0.0172 0.0148 0.0148 123,000 -0.00(-3.90%)
Nov 07, 2025 0.0135 0.0157 0.0135 0.0154 5,847 +0.00(+12.41%)
Nov 06, 2025 0.0137 0.0137 0.0135 0.0137 60,000 +0.00(+2.24%)
Nov 05, 2025 0.0146 0.0158 0.0134 0.0134 154,708 -0.00(-10.07%)
Nov 04, 2025 0.0125 0.0200 0.0101 0.0149 2,180,768 +0.00(+0.00%)
Nov 03, 2025 0.0138 0.0149 0.0135 0.0149 33,000 +0.00(+12.88%)
Oct 31, 2025 0.0106 0.0140 0.0106 0.0132 1,018,500 +0.00(+22.22%)
Oct 30, 2025 0.0180 0.0180 0.0106 0.0108 1,345,243 -0.01(-36.47%)
Oct 29, 2025 0.0168 0.0170 0.0157 0.0170 115,817 +0.00(+0.00%)
Oct 28, 2025 0.0160 0.0170 0.0124 0.0170 527,000 +0.00(+6.25%)
Oct 27, 2025 0.0193 0.0193 0.0146 0.0160 132,500 +0.00(+0.00%)
Oct 24, 2025 0.0165 0.0180 0.0096 0.0160 1,883,936 -0.00(-3.03%)
Oct 23, 2025 0.0160 0.0167 0.0160 0.0165 400,000 -0.00(-4.07%)
Oct 22, 2025 0.0200 0.0200 0.0159 0.0172 321,214 +0.00(+1.18%)
Oct 21, 2025 0.0139 0.0239 0.0125 0.0170 2,824,938 +0.00(+33.86%)
Oct 20, 2025 0.0120 0.0129 0.0116 0.0127 233,222 +0.00(+15.45%)
Oct 17, 2025 0.0106 0.0110 0.0106 0.0110 43,880 +0.00(+5.77%)
Oct 16, 2025 0.0104 0.0105 0.0104 0.0104 350,820 +0.00(+0.00%)
Oct 15, 2025 0.0104 0.0107 0.0100 0.0104 91,262 +0.00(+4.00%)
Oct 14, 2025 0.0105 0.0108 0.0096 0.0100 272,500 -0.00(-9.09%)
Oct 13, 2025 0.0110 0.0110 0.0100 0.0110 483,000 +0.00(+6.80%)
Oct 10, 2025 0.0096 0.0110 0.0096 0.0103 22,050 +0.00(+7.29%)
Oct 09, 2025 0.0096 0.0096 0.0096 0.0096 32,907 +0.00(+1.05%)
Oct 08, 2025 0.0110 0.0110 0.0095 0.0095 210,000 -0.00(-20.83%)
Oct 07, 2025 0.0120 0.0120 0.0120 0.0120 750,001 +0.00(+16.50%)
Oct 06, 2025 0.0109 0.0109 0.0103 0.0103 151,000 -0.00(-0.96%)
Oct 03, 2025 0.0104 0.0104 0.0095 0.0104 2,637 -0.00(-5.45%)
Oct 02, 2025 0.0098 0.0120 0.0097 0.0110 26,650 +0.00(+14.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.