Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2010		0.0100	0.0100	0.0100	0	+0.01(+100.00%)
Mar 31, 2010	0.0100	0.0100	0.0050	0.0050	209,300	-0.01(-50.00%)
Mar 30, 2010	0.0100	0.0100	0.0100	0.0100	30,000	+0.00(+21.95%)
Mar 29, 2010	0.0082	0.0082	0.0082	0.0082	10,000	+0.00(+1.23%)
Mar 25, 2010	0.0081	0.0081	0.0081	0.0081	0	+0.00(+1.25%)
Mar 24, 2010	0.0080	0.0080	0.0080	0.0080	10,000	+0.00(+0.00%)
Mar 22, 2010	0.0080	0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Mar 19, 2010	0.0080	0.0080	0.0080	0.0080	7,000	+0.00(+0.00%)
Mar 18, 2010	0.0100	0.0100	0.0080	0.0080	15,850	-0.00(-20.00%)
Mar 16, 2010	0.0100	0.0100	0.0100	0.0100	0	+0.00(+25.00%)
Mar 15, 2010	0.0080	0.0080	0.0080	0.0080	17,000	-0.00(-20.00%)
Mar 10, 2010	0.0100	0.0100	0.0100	0.0100	0	+0.00(+0.00%)
Mar 09, 2010	0.0080	0.0100	0.0080	0.0100	276,800	+0.00(+11.11%)
Mar 08, 2010	0.0090	0.0090	0.0090	0.0090	5,000	+0.00(+12.50%)
Mar 03, 2010	0.0080	0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Mar 02, 2010	0.0100	0.0100	0.0080	0.0080	460,697	-0.00(-20.00%)
Mar 01, 2010	0.0100	0.0100	0.0100	0.0100	114,900	+0.00(+0.00%)
Feb 26, 2010	0.0100	0.0100	0.0080	0.0100	141,000	+0.00(+0.00%)
Feb 25, 2010	0.0100	0.0100	0.0100	0.0100	600,000	+0.00(+0.00%)
Feb 24, 2010	0.0081	0.0100	0.0081	0.0100	392,800	+0.00(+23.46%)
Feb 23, 2010	0.0071	0.0099	0.0071	0.0081	190,353	-0.00(-19.00%)
Feb 22, 2010	0.0100	0.0100	0.0100	0.0100	80,000	+0.00(+0.00%)
Feb 19, 2010	0.0100	0.0100	0.0100	0.0100	25,000	-0.00(-23.08%)
Feb 18, 2010	0.0120	0.0180	0.0110	0.0130	275,000	+0.00(+18.18%)
Feb 17, 2010	0.0090	0.0110	0.0085	0.0110	598,709	+0.00(+19.57%)
Feb 16, 2010	0.0200	0.0200	0.0070	0.0092	2,186,287	-0.01(-54.00%)
Feb 12, 2010		0.0200	0.0200	0.0200	0	-0.00(-13.04%)
Feb 11, 2010	0.0270	0.0270	0.0210	0.0230	131,500	-0.00(-11.54%)
Feb 10, 2010	0.0250	0.0300	0.0250	0.0260	200,000	-0.00(-13.33%)
Feb 09, 2010	0.0251	0.0350	0.0250	0.0300	125,000	-0.01(-26.83%)
Feb 08, 2010	0.0310	0.0410	0.0300	0.0410	222,000	+0.01(+17.14%)
Feb 05, 2010	0.0350	0.0350	0.0350	0.0350	1,000	+0.00(+0.00%)
Feb 04, 2010	0.0370	0.0370	0.0310	0.0350	44,600	-0.00(-12.50%)
Feb 02, 2010		0.0400	0.0400	0.0400	0	-0.03(-42.86%)
Feb 01, 2010	0.0800	0.0890	0.0560	0.0700	560,268	-0.01(-9.09%)
Jan 29, 2010	0.0690	0.0900	0.0690	0.0770	450,001	+0.01(+10.00%)
Jan 28, 2010	0.0400	0.0800	0.0400	0.0700	1,080,650	+0.03(+75.00%)
Jan 27, 2010	0.0350	0.0400	0.0300	0.0400	109,000	+0.00(+14.29%)
Jan 26, 2010	0.0320	0.0350	0.0320	0.0350	176,818	+0.00(+9.38%)
Jan 25, 2010	0.0320	0.0320	0.0320	0.0320	30,000	+0.02(+113.33%)
Jan 22, 2010	0.0150	0.0150	0.0150	0.0150	17,427	+0.00(+0.00%)
Jan 21, 2010	0.0190	0.0190	0.0150	0.0150	12,573	-0.00(-21.05%)
Jan 20, 2010	0.0190	0.0190	0.0190	0.0190	17,500	+0.00(+0.00%)
Jan 19, 2010	0.0190	0.0190	0.0190	0.0190	14,650	-0.01(-29.63%)
Jan 15, 2010		0.0270	0.0270	0.0270	0	+0.01(+42.11%)
Jan 11, 2010		0.0190	0.0190	0.0190	0	-0.01(-29.63%)
Jan 08, 2010	0.0270	0.0270	0.0270	0.0270	5,000	+0.00(+0.00%)
Jan 07, 2010	0.0220	0.0300	0.0220	0.0270	82,724	+0.01(+22.73%)
Jan 06, 2010	0.0200	0.0220	0.0200	0.0220	98,299	+0.00(+15.79%)
Jan 05, 2010	0.0244	0.0245	0.0190	0.0190	345,341	-0.00(-17.39%)
Jan 04, 2010	0.0190	0.0230	0.0190	0.0230	8,400	+0.01(+53.33%)
Dec 31, 2009		0.0150	0.0150	0.0150	0	-0.01(-31.82%)
Dec 29, 2009	0.0220	0.0220	0.0220	0.0220	0	+0.00(+0.00%)
Dec 23, 2009	0.0220	0.0220	0.0220	0.0220	0	+0.00(+0.00%)
Dec 22, 2009	0.0220	0.0220	0.0220	0.0220	15,422	+0.00(+0.00%)
Dec 16, 2009	0.0220	0.0220	0.0220	0.0220	0	+0.00(+0.00%)
Dec 11, 2009		0.0220	0.0220	0.0220	0	+0.00(+0.00%)
Dec 10, 2009	0.0220	0.0220	0.0220	0.0220	51,000	+0.00(+0.00%)
Dec 09, 2009	0.0220	0.0220	0.0220	0.0220	17,733	-0.00(-12.00%)
Dec 08, 2009	0.0250	0.0250	0.0250	0.0250	1,000	+0.00(+0.00%)
Dec 07, 2009	0.0220	0.0250	0.0220	0.0250	14,700	+0.00(+13.64%)
Dec 03, 2009	0.0220	0.0220	0.0220	0.0220	0	-0.01(-24.14%)
Dec 02, 2009	0.0220	0.0290	0.0220	0.0290	15,700	+0.01(+31.82%)
Nov 30, 2009		0.0220	0.0220	0.0220	0	+0.00(+10.00%)
Nov 24, 2009		0.0200	0.0200	0.0200	0	-0.01(-25.93%)
Nov 23, 2009	0.0270	0.0270	0.0270	0.0270	10,000	-0.00(-10.00%)
Nov 20, 2009	0.0222	0.0300	0.0222	0.0300	9,333	+0.00(+0.00%)
Nov 19, 2009	0.0300	0.0300	0.0300	0.0300	649	+0.00(+0.00%)
Nov 18, 2009	0.0300	0.0300	0.0300	0.0300	6,000	+0.00(+0.00%)
Nov 17, 2009	0.0300	0.0300	0.0300	0.0300	6,436	+0.00(+0.00%)
Nov 16, 2009	0.0300	0.0350	0.0300	0.0300	26,807	+0.00(+15.38%)
Nov 13, 2009	0.0270	0.0300	0.0260	0.0260	29,168	-0.00(-3.70%)
Nov 12, 2009	0.0300	0.0300	0.0270	0.0270	88,000	-0.00(-10.00%)
Nov 11, 2009	0.0320	0.0320	0.0300	0.0300	10,000	+0.00(+17.65%)
Nov 10, 2009	0.0380	0.0380	0.0255	0.0255	5,400	-0.01(-17.74%)
Nov 09, 2009	0.0350	0.0350	0.0300	0.0310	26,000	-0.00(-11.43%)
Nov 06, 2009	0.0310	0.0350	0.0310	0.0350	17,350	-0.00(-12.50%)
Nov 05, 2009	0.0301	0.0400	0.0301	0.0400	86,316	+0.00(+0.00%)
Nov 04, 2009	0.0400	0.0400	0.0250	0.0400	110,742	+0.00(+0.00%)
Nov 03, 2009	0.0500	0.0540	0.0400	0.0400	224,030	+0.00(+8.11%)
Nov 02, 2009	0.0500	0.0500	0.0370	0.0370	161,850	+0.00(+5.71%)
Oct 30, 2009	0.0750	0.0900	0.0270	0.0350	1,289,132	-0.04(-53.33%)
Oct 29, 2009	0.1400	0.1600	0.0750	0.0750	1,593,500	-0.04(-31.82%)
Oct 28, 2009	0.1100	0.1100	0.1100	0.1100	2,400	-0.02(-15.38%)
Oct 27, 2009	0.1300	0.1300	0.1090	0.1300	18,998	+0.01(+6.56%)
Oct 20, 2009		0.1220	0.1220	0.1220	0	+0.00(+0.00%)
Oct 19, 2009	0.1220	0.1220	0.1220	0.1220	3,000	+0.00(+0.00%)
Oct 16, 2009	0.1220	0.1220	0.1220	0.1220	4,000	+0.00(+0.00%)
Oct 14, 2009		0.1220	0.1220	0.1220	0	+0.00(+0.00%)
Oct 12, 2009		0.1220	0.1220	0.1220	0	+0.00(+0.00%)
Oct 08, 2009	0.1220	0.1220	0.1220	0.1220	0	-0.02(-15.86%)
Oct 06, 2009	0.1450	0.1450	0.1450	0.1450	0	+0.00(+0.00%)
Oct 02, 2009	0.1450	0.1450	0.1450	0.1450	0	+0.00(+0.00%)
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%)
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%)

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.

Financial News

Metro One Development Inc (OP: MTRO )

Historical Prices

Popular Pages