Premium
Metawells Oil and Gas Inc (ID) (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 | -0.00038 | -6.90909090909 | 0.0055 | 0.0055 | 0.0047 | 327790 | 0.00470582 | CS |
| 4 | 0.00047 | 10.1075268817 | 0.00465 | 0.0087 | 0.0044 | 149569 | 0.00573289 | CS |
| 12 | -0.00288 | -36 | 0.008 | 0.0095 | 0.0037 | 153862 | 0.00560371 | CS |
| 26 | -0.00118 | -18.7301587302 | 0.0063 | 0.0128 | 0.0037 | 124282 | 0.00674436 | CS |
| 52 | -0.00588 | -53.4545454545 | 0.011 | 0.0239 | 0.0037 | 180088 | 0.01032353 | CS |
| 156 | 0.00182 | 55.1515151515 | 0.0033 | 0.0339 | 0.0014 | 544405 | 0.01380518 | CS |
| 260 | -0.00938 | -64.6896551724 | 0.0145 | 0.0339 | 0.0014 | 502400 | 0.01192683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782336000 | 0.00495 | 0.00025 | 5.32 | 0.005015 | 0.0054 | 0.00495 | 22900 |
| 1782250140 | 0.0047 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0047 | 823510 |
| 1782163500 | 0.0047 | -0.0008 | -14.55 | 0.0055 | 0.0055 | 0.0047 | 136961 |
| 1781818140 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1781731740 | 0.0055 | -0.0003 | -5.17 | 0.00604 | 0.00604 | 0.0055 | 87200 |
| 1781645340 | 0.0057999 | 0.0002999 | 5.45 | 0.00595 | 0.0065 | 0.0057999 | 21800 |
| 1781558940 | 0.0055 | -0.0001 | -1.79 | 0.0047 | 0.008 | 0.0047 | 337942 |
| 1781299740 | 0.0056 | -0.0009 | -13.85 | 0.006 | 0.006 | 0.0056 | 31400 |
| 1781213220 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0068 | 0.006 | 27900 |
| 1781126940 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0065 | 43700 |
| 1781040540 | 0.006 | -0.001 | -14.29 | 0.0066 | 0.0066 | 0.006 | 35803 |
| 1780954140 | 0.007 | 0.001 | 16.67 | 0.006 | 0.007 | 0.006 | 19991 |
| 1780694940 | 0.006 | -0.0005 | -7.69 | 0.0068 | 0.0085 | 0.006 | 90734 |
| 1780608540 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0065 | 20001 |
| 1780522140 | 0.006 | 0 | 0.00 | 0.0065 | 0.0065 | 0.006 | 133000 |
| 1780435740 | 0.006 | -0.0027 | -31.03 | 0.006 | 0.006 | 0.006 | 8903 |
| 1780349340 | 0.0087 | 0.0037 | 74.00 | 0.0044 | 0.0087 | 0.0044 | 423711 |
| 1780090080 | 0.005 | 0 | 0.00 | 0.0057999 | 0.0061 | 0.005 | 262099 |
| 1780003320 | 0.005 | 0.0006 | 13.64 | 0.0046499 | 0.005 | 0.0044 | 164692 |
| 1779917340 | 0.0044 | -0.0001 | -2.22 | 0.0037 | 0.0044 | 0.0037 | 40673 |
| 1779830940 | 0.0045 | 0 | 0.00 | 0.00501 | 0.00501 | 0.0045 | 30120 |
| 1779484920 | 0.0045 | -0.0003 | -6.25 | 0.0046 | 0.0046 | 0.0045 | 499800 |
| 1779398880 | 0.0047999 | 0.0002999 | 6.66 | 0.0047999 | 0.0047999 | 0.0045 | 223000 |
| 1779312300 | 0.0045 | -0.000492 | -9.86 | 0.0059 | 0.0059 | 0.0045 | 180803 |
| 1779225660 | 0.004992 | -0.000208 | -4.00 | 0.004992 | 0.004992 | 0.004992 | 100 |
| 1779139740 | 0.0052 | -0.0002 | -3.70 | 0.0052 | 0.0052 | 0.0052 | 100035 |
| 1778880000 | 0.0054 | -0.0006 | -10.00 | 0.0054 | 0.0054 | 0.0054 | 100 |
| 1778793900 | 0.006 | 0.0005201 | 9.49 | 0.006 | 0.006 | 0.006 | 12000 |
| 1778707380 | 0.0054799 | 0.00068 | 14.17 | 0.0045 | 0.0054799 | 0.0045 | 6000 |
| 1778621340 | 0.0047999 | -0.0014 | -22.58 | 0.0047999 | 0.0047999 | 0.0047999 | 215042 |
| 1778534940 | 0.0062 | 0.0002 | 3.33 | 0.0047999 | 0.0062 | 0.0047999 | 9969 |
| 1778275200 | 0.006 | 0.0009 | 17.65 | 0.0057999 | 0.006 | 0.0055 | 129967 |
| 1778188800 | 0.0051 | -0.0006 | -10.53 | 0.005705 | 0.005705 | 0.0051 | 16500 |
| 1778102520 | 0.0057 | -0.0002 | -3.39 | 0.0057 | 0.0057 | 0.0057 | 167500 |
| 1778016000 | 0.0059 | 0.00011 | 1.90 | 0.0059 | 0.0062 | 0.0059 | 23000 |
| 1777930140 | 0.00579 | -0.00041 | -6.61 | 0.00579 | 0.00579 | 0.00579 | 11294 |
| 1777671000 | 0.0062 | 0.00065 | 11.71 | 0.0051 | 0.0062 | 0.0051 | 133900 |
| 1777584540 | 0.00555 | -0.00015 | -2.63 | 0.00555 | 0.00555 | 0.00555 | 275 |
| 1777498140 | 0.0057 | 0.001 | 21.28 | 0.0055 | 0.0057 | 0.0053 | 383550 |
| 1777411800 | 0.0047 | -0.0003 | -6.00 | 0.005 | 0.0057 | 0.0047 | 281086 |
| 1777325400 | 0.005 | -0.00066 | -11.66 | 0.0053 | 0.0053 | 0.005 | 145618 |
| 1777066140 | 0.00566 | 0 | 0.00 | 0.00566 | 0.00566 | 0.00566 | 0 |
| 1776979740 | 0.00566 | 0.00066 | 13.20 | 0.005 | 0.00566 | 0.005 | 43782 |
| 1776893340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1776806940 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.005 | 0.005 | 301 |
| 1776720540 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1776461340 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1776374940 | 0.0055 | -0.0002 | -3.51 | 0.006294 | 0.006294 | 0.0055 | 131223 |
| 1776288360 | 0.0057 | -0.00072 | -11.21 | 0.006 | 0.006 | 0.0055 | 389300 |
| 1776202140 | 0.00642 | 0.00042 | 7.00 | 0.006 | 0.00642 | 0.006 | 168142 |
| 1776115740 | 0.006 | 0.0003 | 5.26 | 0.0055 | 0.0066 | 0.0055 | 98257 |
| 1775856000 | 0.0057 | 0.0003 | 5.56 | 0.0067 | 0.0068 | 0.0057 | 198600 |
| 1775770140 | 0.0054 | -0.0038 | -41.30 | 0.00825 | 0.00825 | 0.0041 | 1352441 |
| 1775683500 | 0.0092 | 0.000225 | 2.51 | 0.0095 | 0.0095 | 0.0088 | 208500 |
| 1775596800 | 0.008975 | 0.000875 | 10.80 | 0.008975 | 0.008975 | 0.008975 | 1500 |
| 1775510940 | 0.0081 | -0.00119 | -12.81 | 0.009 | 0.009 | 0.0081 | 56429 |
| 1775164920 | 0.00929 | 0.00129 | 16.13 | 0.008 | 0.00929 | 0.008 | 49757 |
| 1775078400 | 0.008 | 0.0007 | 9.59 | 0.0073 | 0.008 | 0.0073 | 96000 |
| 1774992540 | 0.0073 | -0.0002 | -2.67 | 0.0075 | 0.0075 | 0.0073 | 24186 |
| 1774905900 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1774646700 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1774560300 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1774473900 | 0.0075 | -0.0005 | -6.25 | 0.0075 | 0.0075 | 0.0075 | 10714 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
