Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metro One Development Inc (OP: MTRO )

N/A UNCHANGED
Last Price Updated: 2:16 PM EDT, Jul 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Jul 29, 2010 0.0700 0.0750 0.0500 0.0700 270,109 -0.00(-6.67%)
Jul 28, 2010 0.0680 0.0750 0.0600 0.0750 45,000 +0.00(+7.14%)
Jul 27, 2010 0.0700 0.0750 0.0700 0.0700 65,500 +0.01(+14.75%)
Jul 26, 2010 0.0720 0.0750 0.0610 0.0610 142,000 -0.01(-14.08%)
Jul 22, 2010 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Jul 21, 2010 0.0720 0.0750 0.0600 0.0750 50,000 +0.00(+0.00%)
Jul 20, 2010 0.0749 0.0750 0.0749 0.0750 5,000 +0.00(+0.00%)
Jul 19, 2010 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 16, 2010 0.0700 0.0750 0.0700 0.0750 117,250 +0.02(+36.36%)
Jul 15, 2010 0.0700 0.0800 0.0550 0.0550 219,800 -0.02(-22.54%)
Jul 14, 2010 0.0740 0.0750 0.0710 0.0710 30,000 -0.00(-5.33%)
Jul 13, 2010 0.0750 0.0750 0.0660 0.0750 25,700 +0.00(+5.63%)
Jul 12, 2010 0.0580 0.0750 0.0580 0.0710 171,466 +0.01(+9.23%)
Jul 09, 2010 0.0580 0.0650 0.0580 0.0650 6,300 -0.01(-7.14%)
Jul 07, 2010 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Jul 06, 2010 0.0530 0.0720 0.0490 0.0720 706,350 +0.01(+20.00%)
Jun 30, 2010 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 29, 2010 0.0700 0.0700 0.0700 0.0700 1,200 +0.03(+70.73%)
Jun 25, 2010 0.0410 0.0410 0.0410 0.0410 100 -0.01(-18.00%)
Jun 23, 2010 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Jun 21, 2010 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Jun 17, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 16, 2010 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+11.11%)
Jun 15, 2010 0.0419 0.0450 0.0419 0.0450 141,188 +0.00(+7.14%)
Jun 14, 2010 0.0400 0.0420 0.0390 0.0420 162,200 +0.00(+5.00%)
Jun 11, 2010 0.0380 0.0400 0.0380 0.0400 271,821 +0.00(+5.26%)
Jun 10, 2010 0.0360 0.0380 0.0360 0.0380 56,000 +0.00(+5.56%)
Jun 09, 2010 0.0370 0.0370 0.0260 0.0360 157,038 -0.00(-4.00%)
Jun 08, 2010 0.0370 0.0380 0.0370 0.0375 305,000 +0.00(+1.35%)
Jun 07, 2010 0.0350 0.0370 0.0340 0.0370 396,654 +0.00(+8.82%)
Jun 04, 2010 0.0290 0.0340 0.0270 0.0340 376,100 +0.01(+17.24%)
Jun 03, 2010 0.0260 0.0290 0.0260 0.0290 73,838 +0.00(+15.54%)
Jun 02, 2010 0.0251 0.0251 0.0251 0.0251 5,000 +0.00(+0.00%)
Jun 01, 2010 0.0280 0.0280 0.0251 0.0251 16,000 +0.00(+0.40%)
May 28, 2010 0.0230 0.0290 0.0230 0.0250 136,450 +0.01(+51.52%)
May 27, 2010 0.0240 0.0240 0.0165 0.0165 65,000 -0.01(-31.25%)
May 24, 2010 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 21, 2010 0.0240 0.0240 0.0240 0.0240 178,400 +0.01(+31.87%)
May 17, 2010 0.0182 0.0182 0.0182 0 +0.00(+0.55%)
May 14, 2010 0.0191 0.0191 0.0181 0.0181 20,000 -0.00(-5.24%)
May 13, 2010 0.0191 0.0191 0.0191 0.0191 24,000 -0.00(-20.42%)
May 11, 2010 0.0240 0.0240 0.0240 0.0240 0 +0.01(+26.32%)
May 10, 2010 0.0190 0.0190 0.0190 0.0190 10,000 -0.01(-20.83%)
May 07, 2010 0.0200 0.0240 0.0200 0.0240 50,000 +0.01(+41.18%)
May 06, 2010 0.0170 0.0170 0.0170 0.0170 35,000 -0.00(-5.56%)
May 05, 2010 0.0200 0.0200 0.0180 0.0180 102,600 -0.00(-10.00%)
May 04, 2010 0.0220 0.0240 0.0150 0.0200 674,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.