Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metro One Telecommunications Inc (OP: WOWI )

0.0602 -0.0009 (-1.47%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 31, 2024 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 (%)
Apr 30, 2021 0.1776 0.2599 0.1776 0.2289 63,000 +0.05(+31.55%)
Apr 29, 2021 0.1740 0.1740 0.1740 0.1740 2,500 -0.05(-20.84%)
Apr 28, 2021 0.2300 0.2300 0.1750 0.2198 18,715 -0.01(-4.39%)
Apr 27, 2021 0.2330 0.2330 0.2299 0.2299 330 +0.06(+35.24%)
Apr 26, 2021 0.1694 0.2799 0.1400 0.1700 149,888 +0.00(+0.41%)
Apr 23, 2021 0.1000 0.1693 0.1000 0.1693 5,700 -0.00(-0.06%)
Apr 22, 2021 0.1250 0.1694 0.1250 0.1694 11,369 +0.07(+69.40%)
Apr 21, 2021 0.1000 0.1000 0.1000 0.1000 2,000 -0.07(-41.00%)
Apr 20, 2021 0.1000 0.1697 0.1000 0.1695 1,807 +0.03(+25.74%)
Apr 19, 2021 0.1696 0.1696 0.1348 0.1348 325 -0.03(-20.57%)
Apr 16, 2021 0.1202 0.1697 0.0901 0.1697 77,000 -0.02(-9.83%)
Apr 15, 2021 0.1551 0.1882 0.1202 0.1882 2,945 -0.01(-3.04%)
Apr 14, 2021 0.1401 0.1965 0.1202 0.1941 62,300 +0.03(+15.26%)
Apr 13, 2021 0.1287 0.1966 0.1287 0.1684 5,277 -0.02(-10.43%)
Apr 12, 2021 0.1281 0.1995 0.1209 0.1880 12,725 -0.01(-5.76%)
Apr 08, 2021 0.1995 0.1995 0.1995 0 +0.04(+24.69%)
Apr 07, 2021 0.1820 0.1821 0.1500 0.1600 34,932 -0.03(-15.79%)
Apr 06, 2021 0.1801 0.2499 0.1801 0.1900 18,182 -0.02(-9.52%)
Apr 05, 2021 0.2835 0.2835 0.1661 0.2100 299,586 -0.07(-24.97%)
Apr 01, 2021 0.3300 0.3700 0.2010 0.2799 353,500 -0.07(-20.03%)
Mar 31, 2021 0.1300 0.4300 0.1300 0.3500 1,175,382 +0.23(+199.15%)
Mar 30, 2021 0.0190 0.1900 0.0170 0.1170 1,175,107 +0.11(+1200.00%)
Mar 29, 2021 0.0120 0.0130 0.0090 0.0090 10,200 -0.00(-6.25%)
Mar 24, 2021 0.0096 0.0096 0.0096 0 +0.00(+3.23%)
Mar 23, 2021 0.0093 0.0093 0.0093 0.0093 187 -0.01(-45.29%)
Mar 22, 2021 0.0170 0.0170 0.0170 1 +0.00(+0.00%)
Mar 19, 2021 0.0170 0.0170 0.0170 8 +0.00(+0.00%)
Mar 18, 2021 0.0170 0.0170 0.0170 0.0170 100 +0.00(+0.00%)
Mar 15, 2021 0.0170 0.0170 0.0170 0 +0.01(+82.80%)
Mar 12, 2021 0.0190 0.0190 0.0093 0.0093 600 -0.01(-51.05%)
Mar 11, 2021 0.0190 0.0190 0.0189 0.0190 30,000 +0.00(+5.56%)
Mar 09, 2021 0.0180 0.0180 0.0180 0 +0.01(+50.00%)
Mar 05, 2021 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 03, 2021 0.0120 0.0120 0.0120 0 -0.01(-33.33%)
Mar 02, 2021 0.0180 0.0180 0.0180 0.0180 803 +0.00(+0.00%)
Feb 26, 2021 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Feb 25, 2021 0.0180 0.0180 0.0180 100 +0.00(+0.00%)
Feb 24, 2021 0.0180 0.0180 0.0180 0.0180 3,011 +0.00(+27.66%)
Feb 23, 2021 0.0141 0.0141 0.0141 37 +0.00(+0.00%)
Feb 22, 2021 0.0137 0.0180 0.0137 0.0141 1,625 -0.00(-25.40%)
Feb 19, 2021 0.0189 0.0189 0.0189 0.0189 2,500 -0.00(-0.53%)
Feb 18, 2021 0.0190 0.0190 0.0190 0.0190 3,921 +0.00(+0.00%)
Feb 16, 2021 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Feb 12, 2021 0.0199 0.0199 0.0199 5 +0.00(+0.00%)
Feb 11, 2021 0.0199 0.0200 0.0146 0.0199 19,310 +0.00(+0.00%)
Feb 10, 2021 0.0146 0.0199 0.0091 0.0199 9,739 +0.00(+4.74%)
Feb 09, 2021 0.0100 0.0190 0.0100 0.0190 1,625 +0.00(+0.00%)
Feb 08, 2021 0.0199 0.0199 0.0190 0.0190 11,095 -0.01(-23.08%)
Feb 03, 2021 0.0247 0.0247 0.0247 0 +0.01(+91.47%)
Feb 01, 2021 0.0129 0.0129 0.0129 0 -0.01(-32.11%)
Jan 29, 2021 0.0190 0.0190 0.0190 0.0190 2,000 -0.01(-23.08%)
Jan 28, 2021 0.0180 0.0247 0.0165 0.0247 29,175 +0.01(+49.70%)
Jan 27, 2021 0.0110 0.0165 0.0110 0.0165 7,200 +0.01(+65.00%)
Jan 26, 2021 0.0255 0.0255 0.0100 0.0100 21,924 -0.00(-28.57%)
Jan 25, 2021 0.0146 0.0146 0.0119 0.0140 21,800 +0.00(+0.00%)
Jan 21, 2021 0.0140 0.0140 0.0140 0 -0.00(-20.90%)
Jan 20, 2021 0.0200 0.0200 0.0075 0.0177 20,275 -0.00(-10.61%)
Jan 19, 2021 0.0133 0.0198 0.0060 0.0198 129,944 +0.01(+204.62%)
Jan 13, 2021 0.0065 0.0065 0.0065 0 -0.01(-51.13%)
Jan 12, 2021 0.0133 0.0133 0.0133 0.0133 1,000 +0.00(+34.34%)
Jan 11, 2021 0.0099 0.0099 0.0099 0.0099 300 -0.00(-1.00%)
Jan 07, 2021 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Jan 06, 2021 0.0080 0.0125 0.0070 0.0125 102,776 +0.00(+56.25%)
Jan 05, 2021 0.0080 0.0080 0.0080 0.0080 1,200 +0.00(+0.00%)
Jan 04, 2021 0.0080 0.0080 0.0080 75 +0.00(+0.00%)
Dec 31, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 28, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 23, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 18, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 16, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 15, 2020 0.0080 0.0080 0.0080 0.0080 2,551 +0.00(+0.00%)
Dec 10, 2020 0.0080 0.0080 0.0080 0 -0.00(-22.33%)
Dec 09, 2020 0.0103 0.0103 0.0103 9 +0.00(+0.00%)
Dec 08, 2020 0.0103 0.0103 0.0103 0.0103 10,150 -0.01(-48.50%)
Dec 07, 2020 0.0200 0.0200 0.0200 0.0200 1,080 +0.01(+100.00%)
Dec 03, 2020 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Dec 02, 2020 0.0080 0.0199 0.0080 0.0125 145,821 +0.00(+56.25%)
Nov 30, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 25, 2020 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
Nov 24, 2020 0.0076 0.0076 0.0076 0.0076 250 +0.00(+49.02%)
Nov 23, 2020 0.0051 0.0051 0.0051 0.0051 1,000 +0.00(+0.00%)
Nov 20, 2020 0.0051 0.0051 0.0051 2 +0.00(+0.00%)
Nov 19, 2020 0.0051 0.0051 0.0051 0.0051 2,750 -0.00(-13.56%)
Nov 16, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Nov 06, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Nov 03, 2020 0.0059 0.0059 0.0059 0 +0.00(+31.11%)
Nov 02, 2020 0.0041 0.0045 0.0041 0.0045 38,150 +0.00(+0.00%)
Oct 30, 2020 0.0045 0.0045 0.0045 0.0045 200 +0.00(+0.00%)
Oct 27, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Oct 22, 2020 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Oct 21, 2020 0.0055 0.0055 0.0055 0.0055 530 +0.00(+22.22%)
Oct 20, 2020 0.0045 0.0045 0.0045 12 +0.00(+0.00%)
Oct 08, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Oct 07, 2020 0.0045 0.0045 0.0045 76 +0.00(+0.00%)
Oct 06, 2020 0.0045 0.0045 0.0045 0.0045 268 +0.00(+0.00%)
Oct 05, 2020 0.0045 0.0045 0.0045 0.0045 375 -0.00(-40.79%)
Sep 24, 2020 0.0076 0.0076 0.0076 0 +0.00(+68.89%)
Sep 22, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Sep 17, 2020 0.0045 0.0045 0.0045 0 -0.01(-69.80%)
Sep 15, 2020 0.0149 0.0149 0.0149 0 +0.01(+198.00%)
Sep 14, 2020 0.0050 0.0100 0.0050 0.0050 1,625 +0.00(+42.86%)
Sep 11, 2020 0.0035 0.0035 0.0035 8 +0.00(+0.00%)
Sep 08, 2020 0.0035 0.0035 0.0035 0 -0.01(-61.11%)
Sep 01, 2020 0.0090 0.0090 0.0090 0 +0.00(+55.17%)
Aug 31, 2020 0.0058 0.0058 0.0058 50 +0.00(+0.00%)
Aug 19, 2020 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Aug 07, 2020 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Aug 04, 2020 0.0058 0.0058 0.0058 0 -0.00(-35.56%)
Aug 03, 2020 0.0090 0.0090 0.0090 0.0090 2,500 +0.00(+0.00%)
Jul 31, 2020 0.0090 0.0090 0.0090 0.0090 2,000 +0.00(+55.17%)
Jul 30, 2020 0.0058 0.0058 0.0058 75 +0.00(+0.00%)
Jul 24, 2020 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Jul 21, 2020 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Jul 13, 2020 0.0058 0.0058 0.0058 0 -0.00(-35.56%)
Jul 06, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 01, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 29, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 26, 2020 0.0090 0.0090 0.0090 0.0090 500 +0.00(+7.14%)
Jun 15, 2020 0.0084 0.0084 0.0084 0 -0.00(-6.67%)
Jun 12, 2020 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+55.17%)
Jun 10, 2020 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Jun 09, 2020 0.0058 0.0058 0.0058 25 +0.00(+0.00%)
Jun 08, 2020 0.0058 0.0058 0.0058 5 +0.00(+0.00%)
Jun 05, 2020 0.0062 0.0062 0.0058 0.0058 38,800 -0.00(-1.69%)
Jun 03, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Jun 01, 2020 0.0059 0.0059 0.0059 0 -0.00(-34.44%)
May 29, 2020 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+45.16%)
May 20, 2020 0.0062 0.0062 0.0062 0 -0.00(-31.11%)
May 19, 2020 0.0090 0.0090 0.0090 0.0090 500 +0.00(+12.50%)
May 18, 2020 0.0170 0.0170 0.0058 0.0080 78,102 -0.01(-52.94%)
May 15, 2020 0.0170 0.0170 0.0170 37 +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.