Premium
Metawells Oil and Gas Inc (PK) (KOSK)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00611 | -29.0813898144 | 0.02101 | 0.0249 | 0.01215 | 1697807 | 0.01471793 | CS |
| 4 | -0.0023 | -13.3720930233 | 0.0172 | 0.0321 | 0.011 | 1236073 | 0.020302 | CS |
| 12 | 0.0112 | 302.702702703 | 0.0037 | 0.0321 | 0.0025 | 818888 | 0.01699128 | CS |
| 26 | 0.0114 | 325.714285714 | 0.0035 | 0.0321 | 0.0014 | 512130 | 0.01371286 | CS |
| 52 | -0.0001 | -0.666666666667 | 0.015 | 0.0321 | 0.0014 | 587593 | 0.01012006 | CS |
| 156 | 0.0088 | 144.262295082 | 0.0061 | 0.0339 | 0.0014 | 645198 | 0.01246131 | CS |
| 260 | 0.0109 | 272.5 | 0.004 | 0.0339 | 0.0014 | 1066215 | 0.00976264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.0149 | 0.0011 | 7.97 | 0.01525 | 0.0164 | 0.0131 | 656315 |
| 1739917740 | 0.0138 | -0.0047 | -25.41 | 0.0183 | 0.0185 | 0.01215 | 5695638 |
| 1739572020 | 0.0185 | -0.00185 | -9.09 | 0.02025 | 0.02025 | 0.0181 | 597540 |
| 1739485320 | 0.02035 | -0.00165 | -7.50 | 0.02 | 0.0248999 | 0.02 | 399136 |
| 1739398920 | 0.022 | 0.002 | 10.00 | 0.02101 | 0.022 | 0.0195 | 98914 |
| 1739312940 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02454 | 0.019 | 1202310 |
| 1739226000 | 0.019 | -0.0053 | -21.81 | 0.0248999 | 0.025 | 0.0157 | 1432073 |
| 1738967160 | 0.0243 | 0.0092 | 60.93 | 0.01479 | 0.0254 | 0.01465 | 1706786 |
| 1738880400 | 0.0151 | -0.0089 | -37.08 | 0.0228 | 0.024 | 0.012 | 1219761 |
| 1738794000 | 0.024 | 0 | 0.00 | 0.0254999 | 0.026 | 0.0185 | 423785 |
| 1738708080 | 0.024 | 0.00295 | 14.01 | 0.021 | 0.0269 | 0.011 | 639256 |
| 1738621740 | 0.02105 | -0.00185 | -8.08 | 0.022 | 0.0239 | 0.01695 | 668612 |
| 1738362000 | 0.0229 | -0.0002 | -0.87 | 0.0216 | 0.02345 | 0.02 | 320879 |
| 1738276080 | 0.0231 | -0.0009 | -3.75 | 0.0235 | 0.02401 | 0.022 | 114090 |
| 1738189740 | 0.024 | -0.002 | -7.69 | 0.0275 | 0.0275 | 0.024 | 462073 |
| 1738103280 | 0.026 | 0.00205 | 8.56 | 0.0269 | 0.027 | 0.023 | 416985 |
| 1738016820 | 0.02395 | -0.00104 | -4.16 | 0.0265 | 0.0268 | 0.0203 | 1176558 |
| 1737757440 | 0.0249899 | 0.0001149 | 0.46 | 0.022 | 0.027 | 0.02 | 318351 |
| 1737671220 | 0.024875 | 0.001075 | 4.52 | 0.0238 | 0.0320999 | 0.02 | 1076692 |
| 1737584640 | 0.0238 | 0.0066 | 38.37 | 0.0172 | 0.0279 | 0.0166 | 5515939 |
| 1737498540 | 0.0172 | 0.0013 | 8.18 | 0.017 | 0.0179 | 0.0134 | 465100 |
| 1737152880 | 0.0159 | 0.0019 | 13.57 | 0.01325 | 0.0159 | 0.01325 | 290322 |
| 1737066420 | 0.014 | 0.002 | 16.67 | 0.012 | 0.014 | 0.012 | 338607 |
| 1736979720 | 0.012 | -0.00195 | -13.98 | 0.0126 | 0.0126 | 0.0118 | 69430 |
| 1736893380 | 0.01395 | -0.002 | -12.54 | 0.0131 | 0.01395 | 0.0095999 | 1469505 |
| 1736806800 | 0.01595 | -0.00105 | -6.18 | 0.0177 | 0.0177 | 0.0149 | 49546 |
| 1736547720 | 0.017 | 0.001 | 6.25 | 0.0165 | 0.0171 | 0.0165 | 466410 |
| 1736375340 | 0.016 | -0.0019 | -10.61 | 0.0179 | 0.0179 | 0.0145 | 279900 |
| 1736288940 | 0.0179 | 0.0002 | 1.13 | 0.0178 | 0.0179 | 0.0176 | 581639 |
| 1736202360 | 0.0177 | 0.0002 | 1.14 | 0.017 | 0.0177 | 0.0165 | 582490 |
| 1735942980 | 0.0175 | 0.0006001 | 3.55 | 0.0179 | 0.018 | 0.015 | 2347371 |
| 1735856700 | 0.0168999 | 0.0058999 | 53.64 | 0.011 | 0.0168999 | 0.011 | 2735413 |
| 1735683960 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.00905 | 558950 |
| 1735597740 | 0.01 | -0.0005 | -4.76 | 0.011 | 0.011 | 0.008 | 925294 |
| 1735338000 | 0.0105 | 0.0017 | 19.32 | 0.0071 | 0.0105 | 0.0071 | 645340 |
| 1735252020 | 0.0088 | -0.0012 | -12.00 | 0.0069 | 0.0088 | 0.0069 | 80000 |
| 1735078800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734992400 | 0.01 | 0 | 0.00 | 0.011 | 0.011 | 0.0066 | 989076 |
| 1734733200 | 0.01 | 0.0053 | 112.77 | 0.0054 | 0.0102 | 0.0054 | 1441405 |
| 1734646800 | 0.0047 | -0.0002 | -4.08 | 0.0047 | 0.0047 | 0.0047 | 51383 |
| 1734560940 | 0.0049 | 0.0019 | 63.33 | 0.0034 | 0.0055 | 0.0034 | 1249393 |
| 1734474360 | 0.003 | 0 | 0.00 | 0.003 | 0.0034 | 0.003 | 204000 |
| 1734388140 | 0.003 | 0.0004 | 15.38 | 0.003 | 0.003 | 0.003 | 145070 |
| 1734128940 | 0.0026 | 0 | 0.00 | 0.0028 | 0.003 | 0.0026 | 66766 |
| 1734042480 | 0.0026 | -0.00015 | -5.45 | 0.0032 | 0.0032 | 0.0026 | 67148 |
| 1733955900 | 0.00275 | -0.00025 | -8.33 | 0.0025 | 0.00275 | 0.0025 | 714621 |
| 1733869200 | 0.003 | 0.0001001 | 3.45 | 0.003 | 0.003 | 0.003 | 126667 |
| 1733782800 | 0.0028999 | -0.0007 | -19.44 | 0.003 | 0.003 | 0.0028999 | 110000 |
| 1733523600 | 0.0036 | 0.0001 | 2.86 | 0.003 | 0.0036 | 0.003 | 154000 |
| 1733437500 | 0.0035 | 0.0007 | 25.00 | 0.0035 | 0.0035 | 0.0035 | 1000 |
| 1733350980 | 0.0028 | -0.00075 | -21.13 | 0.0034 | 0.0034 | 0.0028 | 112300 |
| 1733264940 | 0.00355 | 0 | 0.00 | 0.00355 | 0.00355 | 0.00355 | 0 |
| 1733178540 | 0.00355 | 0 | 0.00 | 0.00355 | 0.00355 | 0.00355 | 0 |
| 1732919340 | 0.00355 | 0 | 0.00 | 0.00355 | 0.00355 | 0.00355 | 0 |
| 1732746540 | 0.00355 | -0.00045 | -11.25 | 0.0037 | 0.0037 | 0.0028 | 140851 |
| 1732660140 | 0.004 | 0.0003 | 8.11 | 0.004 | 0.004 | 0.004 | 4000 |
| 1732573560 | 0.0037 | -0.0001 | -2.63 | 0.0037 | 0.0038 | 0.0037 | 92263 |
| 1732314000 | 0.0038 | -5.0E-5 | -1.30 | 0.003 | 0.0038 | 0.0028999 | 78226 |
| 1732227900 | 0.00385 | 0.00075 | 24.19 | 0.00385 | 0.0044 | 0.00385 | 125000 |
| 1732141740 | 0.0031 | -0.0018 | -36.73 | 0.004 | 0.0047 | 0.0031 | 32000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
