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 31, 2009 0.2000 0.3500 0.1800 0.2200 8,188 -0.08(-26.67%)
Jul 28, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 27, 2009 0.3500 0.3500 0.3000 0.3000 6,337 -0.08(-21.05%)
Jul 23, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 22, 2009 0.3000 0.4000 0.3000 0.3800 34,087 +0.03(+8.57%)
Jul 21, 2009 0.4600 0.4600 0.3500 0.3500 23,983 -0.10(-22.22%)
Jul 20, 2009 0.4600 0.4600 0.3600 0.4500 77,059 -0.01(-1.10%)
Jul 17, 2009 0.3800 0.4550 0.3600 0.4550 85,731 +0.09(+22.97%)
Jul 16, 2009 0.3400 0.3700 0.2700 0.3700 177,674 +0.03(+8.82%)
Jul 15, 2009 0.2600 0.3400 0.2000 0.3400 400,212 +0.16(+87.85%)
Jul 14, 2009 0.1650 0.2000 0.1650 0.1810 38,500 +0.02(+9.70%)
Jul 10, 2009 0.1650 0.1650 0.1650 0 -0.08(-34.00%)
Jul 09, 2009 0.2500 0.2500 0.2500 0.2500 110 +0.00(+0.00%)
Jul 08, 2009 0.2500 0.2900 0.1650 0.2500 44,100 +0.00(+0.00%)
Jul 07, 2009 0.2600 0.3000 0.2500 0.2500 32,000 -0.14(-35.90%)
Jul 06, 2009 0.4000 0.4000 0.2600 0.3900 11,794 -0.01(-2.50%)
Jul 02, 2009 0.4000 0.4000 0.4000 0.4000 1,050 +0.00(+0.00%)
Jun 30, 2009 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Jun 29, 2009 0.8000 0.9900 0.4000 0.5000 142,730 -0.15(-23.08%)
Jun 26, 2009 0.6500 0.6500 0.6500 0.6500 10,200 -0.11(-15.03%)
Jun 25, 2009 0.9900 0.9900 0.7650 0.7650 13,071 +0.17(+27.50%)
Jun 24, 2009 0.9800 0.9900 0.6000 0.6000 4,578 -0.30(-33.33%)
Jun 22, 2009 0.9000 0.9000 0.9000 0 +0.28(+45.16%)
Jun 19, 2009 1.040 1.040 0.6200 0.6200 18,071 -0.42(-40.38%)
Jun 18, 2009 0.9800 1.250 0.9000 1.040 163,553 +0.19(+22.35%)
Jun 17, 2009 0.7500 0.8500 0.7500 0.8500 29,109 +0.15(+21.43%)
Jun 09, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 08, 2009 0.7000 0.7000 0.7000 0.7000 2,562 +0.19(+37.25%)
Jun 03, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.25(+96.15%)
May 29, 2009 0.2600 0.2600 0.2600 0.2600 0 -0.27(-50.94%)
May 28, 2009 0.5300 0.5300 0.5300 0.5300 100 -0.01(-1.85%)
May 18, 2009 0.5400 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
May 15, 2009 0.4500 0.4500 0.4500 0.4500 242 +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.