Financial News
Metro One Development Inc (OP: MTRO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 06, 2009 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
| Apr 22, 2009 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.06(-11.76%) | |
| Apr 20, 2009 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) |
| Apr 17, 2009 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 2,000 | +0.00(+0.00%) |
| Apr 02, 2009 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
| Apr 01, 2009 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 217 | +0.00(+0.00%) |
| Mar 30, 2009 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
| Mar 23, 2009 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.11(+27.50%) | |
| Mar 16, 2009 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) |
| Mar 13, 2009 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 126 | -0.64(-61.54%) |
| Mar 09, 2009 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
| Mar 06, 2009 | 1.040 | 1.040 | 1.040 | 1.040 | 500 | +0.59(+131.11%) |
| Feb 27, 2009 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.20(-30.77%) | |
| Feb 25, 2009 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 300 | +0.00(+0.00%) |
| Feb 23, 2009 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 900 | +0.00(+0.00%) |
| Feb 20, 2009 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 | +0.00(+0.00%) |
| Feb 19, 2009 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,052 | +0.00(+0.00%) |
| Feb 18, 2009 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 478 | +0.00(+0.00%) |
| Feb 17, 2009 | 0.9000 | 0.9000 | 0.6500 | 0.6500 | 3,145 | -0.13(-16.99%) |
| Feb 13, 2009 | 1.010 | 1.010 | 0.7500 | 0.7830 | 17,658 | +0.16(+26.29%) |
| Feb 12, 2009 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 470 | +0.20(+47.62%) |
| Feb 11, 2009 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
| Feb 10, 2009 | 0.3200 | 0.4200 | 0.3200 | 0.4200 | 5,595 | +0.11(+35.48%) |
| Feb 09, 2009 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 250 | +0.15(+93.75%) |
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.
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.
