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

Metro One Development Inc (OP: MTRO )

0.0001 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 (%)
Sep 28, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.02(+18.85%)
Sep 24, 2009 0.1220 0.1220 0.1220 0 +0.00(+0.83%)
Sep 21, 2009 0.1210 0.1210 0.1210 0 -0.01(-6.92%)
Sep 18, 2009 0.1800 0.1800 0.1210 0.1300 23,500 +0.01(+8.33%)
Sep 17, 2009 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Sep 16, 2009 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Sep 14, 2009 0.1400 0.1400 0.1400 0 -0.05(-26.32%)
Sep 11, 2009 0.1900 0.1900 0.1900 0.1900 3,800 +0.01(+5.56%)
Sep 10, 2009 0.1400 0.1900 0.1400 0.1800 49,750 +0.07(+63.64%)
Sep 04, 2009 0.1100 0.1100 0.1100 0 -0.05(-31.25%)
Sep 03, 2009 0.2500 0.2500 0.1600 0.1600 77,089 -0.02(-11.11%)
Sep 01, 2009 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 27, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 26, 2009 0.2000 0.2000 0.2000 0.2000 13,300 +0.00(+0.00%)
Aug 25, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 24, 2009 0.2000 0.2000 0.2000 0.2000 11,450 -0.03(-13.04%)
Aug 21, 2009 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Aug 19, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 18, 2009 0.2300 0.2300 0.2300 0.2300 800 +0.00(+0.00%)
Aug 17, 2009 0.2300 0.2300 0.2300 0.2300 1,250 -0.02(-8.00%)
Aug 14, 2009 0.2500 0.2500 0.2500 0.2500 5,370 -0.03(-10.71%)
Aug 13, 2009 0.2800 0.2800 0.2800 0.2800 750 +0.00(+0.00%)
Aug 11, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 10, 2009 0.3500 0.3500 0.2800 0.2800 7,650 +0.00(+0.00%)
Aug 07, 2009 0.2800 0.2800 0.2800 0.2800 7,300 +0.00(+0.00%)
Aug 06, 2009 0.2500 0.2800 0.2500 0.2800 10,600 +0.03(+12.00%)
Aug 05, 2009 0.2200 0.2500 0.2200 0.2500 5,100 +0.03(+13.64%)
Aug 04, 2009 0.2200 0.2200 0.2200 0.2200 2,087 +0.00(+0.00%)
Aug 03, 2009 0.2200 0.2200 0.2200 0.2200 4,875 +0.00(+0.00%)
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%)
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.