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 (%)
Mar 31, 2011 0.0002 0.0004 0.0001 0.0004 265,816,976 +0.00(+100.00%)
Mar 30, 2011 0.0002 0.0002 0.0002 0.0002 15,237,900 +0.00(+0.00%)
Mar 29, 2011 0.0002 0.0002 0.0001 0.0002 8,861,000 +0.00(+100.00%)
Mar 28, 2011 0.0002 0.0002 0.0001 0.0001 30,496,000 +0.00(+0.00%)
Mar 25, 2011 0.0001 0.0002 0.0001 0.0001 14,075,500 -0.00(-50.00%)
Mar 24, 2011 0.0002 0.0002 0.0002 0.0002 8,950,000 +0.00(+100.00%)
Mar 23, 2011 0.0002 0.0002 0.0001 0.0001 121,431,848 -0.00(-50.00%)
Mar 22, 2011 0.0002 0.0002 0.0002 0.0002 5,060,000 +0.00(+0.00%)
Mar 18, 2011 0.0002 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Mar 17, 2011 0.0002 0.0003 0.0002 0.0003 16,713,900 +0.00(+0.00%)
Mar 16, 2011 0.0002 0.0003 0.0002 0.0003 12,201,750 +0.00(+50.00%)
Mar 15, 2011 0.0003 0.0003 0.0002 0.0002 1,005,000 -0.00(-33.33%)
Mar 14, 2011 0.0003 0.0003 0.0002 0.0003 2,267,116 +0.00(+0.00%)
Mar 11, 2011 0.0002 0.0003 0.0002 0.0003 14,000,050 +0.00(+50.00%)
Mar 10, 2011 0.0002 0.0002 0.0001 0.0002 58,768,332 -0.00(-33.33%)
Mar 09, 2011 0.0003 0.0003 0.0002 0.0003 38,169,500 +0.00(+0.00%)
Mar 08, 2011 0.0003 0.0003 0.0003 0.0003 2,335,000 +0.00(+50.00%)
Mar 07, 2011 0.0002 0.0003 0.0002 0.0002 4,235,501 +0.00(+0.00%)
Mar 04, 2011 0.0003 0.0003 0.0002 0.0002 15,374,410 -0.00(-33.33%)
Mar 03, 2011 0.0003 0.0003 0.0002 0.0003 57,295,000 +0.00(+50.00%)
Mar 02, 2011 0.0003 0.0003 0.0002 0.0002 4,133,333 -0.00(-33.33%)
Mar 01, 2011 0.0003 0.0003 0.0002 0.0003 3,783,100 +0.00(+0.00%)
Feb 28, 2011 0.0004 0.0004 0.0002 0.0003 54,844,000 +0.00(+0.00%)
Feb 25, 2011 0.0005 0.0005 0.0003 0.0003 10,220,760 -0.00(-40.00%)
Feb 24, 2011 0.0005 0.0005 0.0004 0.0005 23,228,540 +0.00(+0.00%)
Feb 23, 2011 0.0007 0.0007 0.0002 0.0005 196,808,048 -0.00(-28.57%)
Feb 22, 2011 0.0006 0.0007 0.0006 0.0007 1,125,000 +0.00(+16.67%)
Feb 18, 2011 0.0005 0.0006 0.0005 0.0006 1,177,999 +0.00(+0.00%)
Feb 17, 2011 0.0006 0.0006 0.0006 0.0006 250,000 +0.00(+0.00%)
Feb 15, 2011 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Feb 14, 2011 0.0007 0.0007 0.0006 0.0007 1,222,498 +0.00(+16.67%)
Feb 11, 2011 0.0006 0.0006 0.0006 0.0006 81,000 +0.00(+0.00%)
Feb 10, 2011 0.0008 0.0008 0.0006 0.0006 643,486 -0.00(-25.00%)
Feb 09, 2011 0.0006 0.0008 0.0005 0.0008 3,971,000 +0.00(+33.33%)
Feb 08, 2011 0.0006 0.0006 0.0006 0.0006 62,500 -0.00(-25.00%)
Feb 03, 2011 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Feb 02, 2011 0.0006 0.0007 0.0006 0.0007 6,218,086 -0.00(-12.50%)
Feb 01, 2011 0.0006 0.0008 0.0006 0.0008 58,500 +0.00(+0.00%)
Jan 31, 2011 0.0008 0.0008 0.0008 0.0008 610,000 +0.00(+0.00%)
Jan 27, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 26, 2011 0.0007 0.0008 0.0006 0.0008 2,720,000 +0.00(+14.29%)
Jan 25, 2011 0.0007 0.0008 0.0007 0.0007 1,405,000 +0.00(+0.00%)
Jan 24, 2011 0.0008 0.0008 0.0006 0.0007 1,275,000 -0.00(-12.50%)
Jan 21, 2011 0.0007 0.0008 0.0007 0.0008 1,955,000 +0.00(+14.29%)
Jan 20, 2011 0.0009 0.0009 0.0007 0.0007 4,483,175 +0.00(+0.00%)
Jan 19, 2011 0.0008 0.0008 0.0007 0.0007 520,237 -0.00(-22.22%)
Jan 18, 2011 0.0006 0.0009 0.0006 0.0009 350,190 +0.00(+28.57%)
Jan 14, 2011 0.0008 0.0009 0.0007 0.0007 1,423,500 +0.00(+0.00%)
Jan 13, 2011 0.0007 0.0007 0.0007 0.0007 76,468 +0.00(+16.67%)
Jan 12, 2011 0.0006 0.0007 0.0006 0.0006 561,814 -0.00(-14.29%)
Jan 11, 2011 0.0006 0.0007 0.0006 0.0007 696,714 +0.00(+16.67%)
Jan 10, 2011 0.0006 0.0006 0.0006 0.0006 1,400,500 +0.00(+0.00%)
Jan 07, 2011 0.0010 0.0010 0.0006 0.0006 2,681,000 +0.00(+0.00%)
Jan 06, 2011 0.0007 0.0007 0.0006 0.0006 1,126,000 -0.00(-14.29%)
Jan 05, 2011 0.0006 0.0007 0.0006 0.0007 155,555 +0.00(+0.00%)
Jan 04, 2011 0.0007 0.0008 0.0006 0.0007 3,824,000 -0.00(-12.50%)
Dec 31, 2010 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Dec 30, 2010 0.0010 0.0010 0.0007 0.0009 779,033 +0.00(+12.50%)
Dec 29, 2010 0.0010 0.0010 0.0007 0.0008 5,912,043 +0.00(+33.33%)
Dec 28, 2010 0.0007 0.0007 0.0006 0.0006 288,292 -0.00(-14.29%)
Dec 23, 2010 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 22, 2010 0.0007 0.0007 0.0007 0.0007 1,440,911 +0.00(+0.00%)
Dec 21, 2010 0.0007 0.0007 0.0007 0.0007 1,820,000 -0.00(-30.00%)
Dec 20, 2010 0.0010 0.0010 0.0007 0.0010 1,145,000 +0.00(+42.86%)
Dec 17, 2010 0.0007 0.0008 0.0006 0.0007 5,278,750 -0.00(-12.50%)
Dec 16, 2010 0.0008 0.0010 0.0008 0.0008 6,316,460 +0.00(+0.00%)
Dec 15, 2010 0.0006 0.0008 0.0005 0.0008 10,505,799 +0.00(+33.33%)
Dec 14, 2010 0.0005 0.0007 0.0005 0.0006 2,164,615 +0.00(+20.00%)
Dec 13, 2010 0.0004 0.0006 0.0004 0.0005 4,439,999 +0.00(+25.00%)
Dec 10, 2010 0.0006 0.0006 0.0004 0.0004 5,411,900 -0.00(-33.33%)
Dec 09, 2010 0.0006 0.0006 0.0005 0.0006 2,867,200 +0.00(+0.00%)
Dec 08, 2010 0.0007 0.0007 0.0005 0.0006 3,436,333 +0.00(+0.00%)
Dec 07, 2010 0.0006 0.0007 0.0006 0.0006 5,210,000 +0.00(+0.00%)
Dec 06, 2010 0.0007 0.0008 0.0005 0.0006 9,740,044 -0.00(-25.00%)
Dec 03, 2010 0.0009 0.0010 0.0007 0.0008 3,473,000 -0.00(-11.11%)
Dec 02, 2010 0.0013 0.0013 0.0009 0.0009 18,355,432 -0.00(-30.77%)
Dec 01, 2010 0.0010 0.0016 0.0010 0.0013 16,235,806 +0.00(+18.18%)
Nov 30, 2010 0.0015 0.0020 0.0010 0.0011 23,102,190 -0.00(-31.25%)
Nov 29, 2010 0.0012 0.0023 0.0010 0.0016 77,312,592 +0.00(+33.33%)
Nov 26, 2010 0.0009 0.0012 0.0007 0.0012 15,643,144 +0.00(+33.33%)
Nov 24, 2010 0.0007 0.0009 0.0009 0.0009 3,213,800 +0.00(+28.57%)
Nov 23, 2010 0.0006 0.0008 0.0006 0.0007 4,147,809 +0.00(+16.67%)
Nov 22, 2010 0.0007 0.0008 0.0006 0.0006 4,338,310 -0.00(-33.33%)
Nov 19, 2010 0.0010 0.0010 0.0007 0.0009 10,336,000 +0.00(+0.00%)
Nov 18, 2010 0.0010 0.0010 0.0007 0.0009 20,030,292 -0.00(-10.00%)
Nov 17, 2010 0.0014 0.0014 0.0007 0.0010 119,554,008 -0.00(-28.57%)
Nov 16, 2010 0.0040 0.0040 0.0009 0.0014 21,440,070 -0.00(-65.00%)
Nov 15, 2010 0.0040 0.0040 0.0040 0.0040 250,000 +0.00(+0.00%)
Nov 11, 2010 0.0040 0.0040 0.0040 0.0040 0 -0.00(-39.39%)
Nov 10, 2010 0.0066 0.0066 0.0066 0.0066 1,000 +0.00(+0.00%)
Nov 09, 2010 0.0066 0.0066 0.0066 0.0066 50,000 +0.00(+0.00%)
Nov 03, 2010 0.0066 0.0066 0.0066 0 -0.00(-30.53%)
Nov 02, 2010 0.0095 0.0095 0.0095 0.0095 5,000 -0.00(-5.00%)
Oct 29, 2010 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Oct 28, 2010 0.0100 0.0110 0.0100 0.0110 62,500 +0.00(+69.23%)
Oct 26, 2010 0.0065 0.0065 0.0065 0 -0.00(-35.00%)
Oct 25, 2010 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Oct 22, 2010 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Oct 21, 2010 0.0100 0.0100 0.0100 0.0100 32,725 +0.00(+0.00%)
Oct 20, 2010 0.0065 0.0100 0.0065 0.0100 87,253 +0.00(+21.95%)
Oct 15, 2010 0.0082 0.0082 0.0082 0 +0.00(+2.50%)
Oct 12, 2010 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 08, 2010 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 06, 2010 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 05, 2010 0.0100 0.0100 0.0080 0.0080 46,999 -0.00(-20.00%)
Oct 04, 2010 0.0110 0.0125 0.0100 0.0100 300,900 -0.00(-23.08%)
Sep 30, 2010 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Sep 29, 2010 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-7.14%)
Sep 28, 2010 0.0150 0.0150 0.0130 0.0140 82,100 -0.00(-12.50%)
Sep 27, 2010 0.0100 0.0160 0.0100 0.0160 114,500 +0.01(+45.45%)
Sep 23, 2010 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Sep 22, 2010 0.0130 0.0170 0.0120 0.0120 231,500 +0.00(+0.00%)
Sep 21, 2010 0.0250 0.0250 0.0120 0.0120 61,000 +0.00(+0.00%)
Sep 20, 2010 0.0229 0.0229 0.0120 0.0120 617,000 -0.01(-45.45%)
Sep 17, 2010 0.0110 0.0230 0.0101 0.0220 569,099 +0.01(+69.23%)
Sep 15, 2010 0.0220 0.0250 0.0130 0.0130 90,643 -0.01(-40.91%)
Sep 14, 2010 0.0170 0.0220 0.0130 0.0220 899,500 +0.00(+29.41%)
Sep 13, 2010 0.0330 0.0330 0.0170 0.0170 586,499 -0.02(-48.48%)
Sep 10, 2010 0.0280 0.0330 0.0210 0.0330 40,520 +0.00(+3.13%)
Sep 09, 2010 0.0340 0.0340 0.0320 0.0320 20,700 -0.00(-8.57%)
Sep 07, 2010 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 02, 2010 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 01, 2010 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 31, 2010 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Aug 30, 2010 0.0400 0.0420 0.0200 0.0300 144,700 -0.01(-14.29%)
Aug 27, 2010 0.0350 0.0400 0.0300 0.0350 747,800 +0.00(+6.06%)
Aug 26, 2010 0.0330 0.0330 0.0330 0.0330 10,000 -0.02(-36.54%)
Aug 25, 2010 0.0520 0.0520 0.0520 0.0520 20,000 +0.00(+4.00%)
Aug 24, 2010 0.0530 0.0530 0.0470 0.0500 38,500 -0.00(-5.66%)
Aug 23, 2010 0.0500 0.0530 0.0500 0.0530 63,100 +0.01(+26.19%)
Aug 20, 2010 0.0580 0.0620 0.0400 0.0420 563,250 -0.01(-22.22%)
Aug 19, 2010 0.0620 0.0620 0.0540 0.0540 2,900 -0.01(-12.90%)
Aug 18, 2010 0.0900 0.0900 0.0550 0.0620 333,711 -0.02(-22.50%)
Aug 17, 2010 0.1090 0.1100 0.0750 0.0800 279,799 -0.03(-27.27%)
Aug 16, 2010 0.1050 0.1200 0.0900 0.1100 1,441,525 +0.01(+15.79%)
Aug 13, 2010 0.0860 0.0950 0.0860 0.0950 285,200 +0.01(+10.47%)
Aug 12, 2010 0.0750 0.0870 0.0650 0.0860 273,800 +0.02(+32.31%)
Aug 11, 2010 0.0610 0.0750 0.0610 0.0650 24,000 +0.00(+6.56%)
Aug 10, 2010 0.0601 0.0750 0.0601 0.0610 35,050 +0.00(+1.50%)
Aug 09, 2010 0.0601 0.0601 0.0600 0.0601 21,533 -0.02(-26.71%)
Aug 06, 2010 0.0610 0.0820 0.0600 0.0820 25,700 +0.02(+32.26%)
Aug 05, 2010 0.0710 0.0710 0.0620 0.0620 22,700 -0.02(-22.50%)
Aug 04, 2010 0.0800 0.0800 0.0800 0.0800 80,000 +0.00(+0.00%)
Aug 03, 2010 0.0610 0.0800 0.0610 0.0800 144,600 +0.01(+6.67%)
Aug 02, 2010 0.0600 0.0750 0.0600 0.0750 55,000 +0.01(+25.00%)
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%)
May 03, 2010 0.0250 0.0250 0.0160 0.0200 89,999 -0.00(-15.97%)
Apr 30, 2010 0.0240 0.0240 0.0238 0.0238 30,000 -0.00(-0.83%)
Apr 29, 2010 0.0230 0.0240 0.0230 0.0240 90,500 +0.00(+3.45%)
Apr 28, 2010 0.0190 0.0240 0.0190 0.0232 103,000 +0.01(+65.71%)
Apr 27, 2010 0.0170 0.0170 0.0100 0.0140 123,204 -0.00(-18.13%)
Apr 26, 2010 0.0190 0.0190 0.0170 0.0171 41,797 -0.00(-10.00%)
Apr 23, 2010 0.0190 0.0190 0.0171 0.0190 96,301 +0.00(+0.00%)
Apr 22, 2010 0.0190 0.0240 0.0190 0.0190 170,999 +0.00(+0.00%)
Apr 21, 2010 0.0200 0.0200 0.0151 0.0190 81,700 -0.00(-5.00%)
Apr 20, 2010 0.0200 0.0240 0.0200 0.0200 187,501 +0.01(+42.86%)
Apr 19, 2010 0.0100 0.0150 0.0100 0.0140 304,000 +0.00(+40.00%)
Apr 16, 2010 0.0100 0.0100 0.0100 0.0100 60,000 +0.00(+11.11%)
Apr 15, 2010 0.0100 0.0100 0.0090 0.0090 170,000 -0.00(-10.00%)
Apr 13, 2010 0.0100 0.0100 0.0100 0.0100 0 +0.00(+40.85%)
Apr 07, 2010 0.0071 0.0071 0.0071 0.0071 0 -0.00(-29.00%)
Apr 06, 2010 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+0.00%)
Apr 05, 2010 0.0100 0.0100 0.0100 0.0100 110,000 +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.