Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	0.0002	0.0002	0.0002	0.0002	1,187,500	+0.00(+0.00%)
May 23, 2011	0.0002	0.0002	0.0002	0.0002	3,491,933	+0.00(+0.00%)
May 20, 2011	0.0002	0.0002	0.0002	0.0002	1,000,000	-0.00(-33.33%)
May 19, 2011	0.0003	0.0003	0.0002	0.0003	6,791,500	+0.00(+0.00%)
May 18, 2011	0.0002	0.0003	0.0002	0.0003	1,010,000	+0.00(+50.00%)
May 17, 2011	0.0002	0.0002	0.0002	0.0002	5,500,000	+0.00(+0.00%)
May 16, 2011	0.0003	0.0003	0.0002	0.0002	7,573,443	+0.00(+0.00%)
May 13, 2011	0.0003	0.0003	0.0002	0.0002	12,392,746	-0.00(-33.33%)
May 12, 2011	0.0004	0.0004	0.0002	0.0003	2,724,000	-0.00(-25.00%)
May 11, 2011	0.0003	0.0004	0.0003	0.0004	7,079,910	+0.00(+33.33%)
May 10, 2011	0.0003	0.0003	0.0003	0.0003	1,100,000	+0.00(+50.00%)
May 09, 2011	0.0002	0.0002	0.0002	0.0002	4,300,000	-0.00(-33.33%)
May 06, 2011	0.0003	0.0003	0.0002	0.0003	7,235,000	+0.00(+0.00%)
May 05, 2011	0.0003	0.0003	0.0002	0.0003	8,556,415	+0.00(+50.00%)
May 04, 2011	0.0002	0.0002	0.0002	0.0002	1,095,000	+0.00(+0.00%)
May 03, 2011	0.0003	0.0003	0.0002	0.0002	16,880,000	-0.00(-50.00%)
May 02, 2011	0.0004	0.0004	0.0003	0.0004	7,128,377	+0.00(+0.00%)
Apr 29, 2011	0.0004	0.0004	0.0003	0.0004	33,200,436	+0.00(+0.00%)
Apr 28, 2011	0.0003	0.0005	0.0003	0.0004	74,162,128	+0.00(+0.00%)
Apr 27, 2011	0.0003	0.0004	0.0003	0.0004	27,698,232	+0.00(+0.00%)
Apr 26, 2011	0.0002	0.0005	0.0002	0.0004	60,519,000	+0.00(+33.33%)
Apr 25, 2011	0.0002	0.0003	0.0002	0.0003	7,468,934	+0.00(+0.00%)
Apr 21, 2011	0.0003	0.0003	0.0002	0.0003	15,450,000	+0.00(+0.00%)
Apr 20, 2011	0.0002	0.0003	0.0002	0.0003	17,810,000	+0.00(+200.00%)
Apr 19, 2011	0.0002	0.0002	0.0001	0.0001	2,209,999	-0.00(-50.00%)
Apr 18, 2011	0.0002	0.0002	0.0001	0.0002	28,013,556	-0.00(-33.33%)
Apr 15, 2011	0.0002	0.0003	0.0002	0.0003	9,980,420	+0.00(+0.00%)
Apr 14, 2011	0.0002	0.0003	0.0002	0.0003	5,266,210	+0.00(+0.00%)
Apr 13, 2011	0.0002	0.0003	0.0002	0.0003	5,655,100	+0.00(+0.00%)
Apr 12, 2011	0.0002	0.0003	0.0002	0.0003	4,881,833	+0.00(+50.00%)
Apr 11, 2011	0.0003	0.0003	0.0002	0.0002	15,247,387	-0.00(-33.33%)
Apr 08, 2011	0.0002	0.0003	0.0002	0.0003	7,912,801	+0.00(+50.00%)
Apr 07, 2011	0.0002	0.0003	0.0002	0.0002	16,392,832	-0.00(-33.33%)
Apr 06, 2011	0.0004	0.0004	0.0002	0.0003	31,701,332	-0.00(-25.00%)
Apr 05, 2011	0.0002	0.0005	0.0002	0.0004	46,560,152	-0.00(-20.00%)
Apr 04, 2011	0.0005	0.0006	0.0003	0.0005	76,962,272	+0.00(+0.00%)
Apr 01, 2011	0.0004	0.0005	0.0003	0.0005	127,079,952	+0.00(+25.00%)
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%)

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