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

Metro One Telecommunications Inc (OP: WOWI )

0.0602 UNCHANGED
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 (%)
May 31, 2024 0.0602 0.0602 0.0602 0.0602 100 -0.00(-1.47%)
May 30, 2024 0.0611 0.0826 0.0602 0.0611 2,500 +0.00(+0.99%)
May 29, 2024 0.0602 0.0605 0.0602 0.0605 598 +0.00(+0.50%)
May 28, 2024 0.0602 0.0607 0.0602 0.0602 900 +0.00(+0.00%)
May 24, 2024 0.0602 0.0602 0.0602 0.0602 100 -0.02(-27.12%)
May 23, 2024 0.0702 0.0826 0.0602 0.0826 524 +0.01(+12.23%)
May 22, 2024 0.0602 0.0736 0.0602 0.0736 1,270 +0.01(+22.67%)
May 21, 2024 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
May 20, 2024 0.0600 0.0600 0.0600 0.0600 700 -0.02(-27.27%)
May 17, 2024 0.0825 0.0825 0.0825 0.0825 200 -0.03(-24.86%)
May 16, 2024 0.0550 0.1348 0.0550 0.1098 1,995 +0.06(+107.17%)
May 15, 2024 0.0722 0.0843 0.0530 0.0530 23,998 -0.03(-32.48%)
May 14, 2024 0.0721 0.0785 0.0721 0.0785 299 +0.01(+8.88%)
May 13, 2024 0.0810 0.0810 0.0721 0.0721 200 +0.00(+1.55%)
May 10, 2024 0.0710 0.0710 0.0710 0.0710 100 +0.00(+0.00%)
May 09, 2024 0.0710 0.0710 0.0710 0.0710 177 -0.02(-21.98%)
May 08, 2024 0.0710 0.0910 0.0710 0.0910 805 +0.02(+26.39%)
May 07, 2024 0.0720 0.0720 0.0720 0.0720 204 +0.00(+0.00%)
May 06, 2024 0.0711 0.0932 0.0711 0.0720 400 -0.02(-22.75%)
May 03, 2024 0.1338 0.1398 0.0711 0.0932 5,205 +0.02(+32.57%)
May 02, 2024 0.0750 0.0901 0.0703 0.0703 10,001 -0.03(-26.77%)
May 01, 2024 0.0750 0.0960 0.0750 0.0960 794 +0.02(+28.00%)
Apr 30, 2024 0.0750 0.1100 0.0750 0.0750 2,166 +0.00(+0.00%)
Apr 29, 2024 0.0863 0.0975 0.0750 0.0750 1,255 -0.01(-6.37%)
Apr 26, 2024 0.0826 0.0851 0.0750 0.0801 1,000 -0.01(-7.18%)
Apr 25, 2024 0.0750 0.1195 0.0750 0.0863 1,505 +0.02(+22.93%)
Apr 24, 2024 0.0731 0.0816 0.0702 0.0702 500 -0.02(-19.12%)
Apr 23, 2024 0.0736 0.1013 0.0731 0.0868 1,501 +0.01(+18.74%)
Apr 22, 2024 0.0731 0.0851 0.0731 0.0731 801 -0.02(-18.87%)
Apr 19, 2024 0.0901 0.0901 0.0731 0.0901 300 -0.00(-2.17%)
Apr 18, 2024 0.0702 0.0921 0.0702 0.0921 1,680 +0.02(+31.20%)
Apr 17, 2024 0.0881 0.1400 0.0702 0.0702 4,840 -0.08(-51.75%)
Apr 16, 2024 0.1001 0.1455 0.0702 0.1455 800 +0.06(+65.15%)
Apr 15, 2024 0.0702 0.1001 0.0702 0.0881 799 +0.00(+0.00%)
Apr 12, 2024 0.0702 0.0881 0.0702 0.0881 300 +0.00(+0.00%)
Apr 11, 2024 0.0792 0.0902 0.0702 0.0881 1,019 +0.02(+25.50%)
Apr 10, 2024 0.0905 0.0905 0.0702 0.0702 16,996 -0.01(-14.39%)
Apr 09, 2024 0.0905 0.1002 0.0711 0.0820 1,000 -0.02(-21.00%)
Apr 08, 2024 0.0904 0.1038 0.0904 0.1038 998 -0.03(-23.05%)
Apr 05, 2024 0.1579 0.1600 0.0910 0.1349 2,701 -0.01(-5.00%)
Apr 04, 2024 0.1321 0.1420 0.1300 0.1420 2,000 +0.01(+9.23%)
Apr 03, 2024 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Apr 02, 2024 0.1344 0.1585 0.1300 0.1300 6,875 -0.00(-3.27%)
Apr 01, 2024 0.1571 0.1745 0.1344 0.1344 950 -0.02(-12.21%)
Mar 28, 2024 0.1523 0.1990 0.1495 0.1531 19,798 +0.00(+0.53%)
Mar 27, 2024 0.1523 0.1720 0.1523 0.1523 6,002 -0.01(-6.16%)
Mar 26, 2024 0.1523 0.1852 0.1523 0.1623 700 -0.01(-5.80%)
Mar 25, 2024 0.2010 0.2270 0.1723 0.1723 7,818 -0.03(-14.28%)
Mar 22, 2024 0.2010 0.2205 0.2010 0.2010 1,729 +0.00(+0.00%)
Mar 21, 2024 0.2010 0.2400 0.2010 0.2010 15,100 -0.03(-12.61%)
Mar 20, 2024 0.2360 0.2400 0.2300 0.2300 955 +0.00(+0.00%)
Mar 19, 2024 0.2300 0.2500 0.1510 0.2300 16,323 -0.01(-2.17%)
Mar 18, 2024 0.2290 0.2351 0.2200 0.2351 1,800 -0.01(-5.96%)
Mar 15, 2024 0.2100 0.2500 0.2100 0.2500 10,371 +0.03(+13.64%)
Mar 14, 2024 0.2101 0.2300 0.2100 0.2200 1,904 +0.01(+4.76%)
Mar 13, 2024 0.2000 0.2994 0.1855 0.2100 29,804 +0.01(+5.00%)
Mar 12, 2024 0.1650 0.2500 0.1500 0.2000 42,699 +0.02(+13.96%)
Mar 08, 2024 0.1755 0 +0.00(+0.29%)
Mar 07, 2024 0.1650 0.1825 0.1650 0.1750 1,500 +0.01(+6.06%)
Mar 06, 2024 0.1645 0.1999 0.1645 0.1650 4,497 +0.00(+0.00%)
Mar 05, 2024 0.1818 0.1999 0.1650 0.1650 2,802 -0.02(-11.29%)
Mar 04, 2024 0.1600 0.1860 0.1500 0.1860 31,062 -0.00(-2.05%)
Mar 01, 2024 0.1648 0.1899 0.1600 0.1899 1,326 +0.03(+18.69%)
Feb 29, 2024 0.1600 0.1900 0.1600 0.1600 2,393 +0.00(+0.00%)
Feb 28, 2024 0.1600 0.1798 0.1500 0.1600 1,400 +0.00(+0.00%)
Feb 27, 2024 0.1600 0.1620 0.1500 0.1600 526 -0.00(-1.23%)
Feb 26, 2024 0.1160 0.1700 0.1160 0.1620 2,324 -0.01(-4.14%)
Feb 23, 2024 0.1500 0.1800 0.1500 0.1690 23,100 +0.02(+12.67%)
Feb 22, 2024 0.1750 0.1987 0.1170 0.1500 38,624 -0.05(-24.62%)
Feb 21, 2024 0.1608 0.1990 0.1500 0.1990 6,333 +0.03(+17.06%)
Feb 20, 2024 0.1601 0.1718 0.1601 0.1700 6,533 +0.01(+6.18%)
Feb 16, 2024 0.1600 0.1775 0.1600 0.1601 8,200 +0.00(+0.06%)
Feb 15, 2024 0.1600 0.1775 0.1600 0.1600 2,099 +0.00(+0.00%)
Feb 14, 2024 0.1600 0.1775 0.1600 0.1600 1,497 -0.01(-6.16%)
Feb 13, 2024 0.1705 0.1850 0.1600 0.1705 1,303 +0.01(+6.56%)
Feb 12, 2024 0.1600 0.1600 0.1600 0.1600 2,789 +0.00(+0.00%)
Feb 09, 2024 0.1600 0.1700 0.1600 0.1600 5,278 +0.00(+0.00%)
Feb 08, 2024 0.1680 0.1680 0.1600 0.1600 598 -0.01(-4.19%)
Feb 07, 2024 0.1600 0.1700 0.1600 0.1670 1,701 +0.00(+0.00%)
Feb 06, 2024 0.1600 0.1800 0.1600 0.1670 4,901 +0.01(+4.38%)
Feb 05, 2024 0.1700 0.1710 0.1502 0.1600 3,796 +0.00(+0.00%)
Feb 02, 2024 0.1575 0.1700 0.1575 0.1600 9,108 -0.01(-4.48%)
Feb 01, 2024 0.1500 0.1688 0.1500 0.1675 31,819 +0.03(+19.64%)
Jan 31, 2024 0.1400 0.1400 0.1400 0.1400 5,608 -0.00(-3.45%)
Jan 30, 2024 0.1400 0.1500 0.1400 0.1450 5,408 +0.00(+3.57%)
Jan 29, 2024 0.1503 0.1551 0.1000 0.1400 4,695 -0.02(-12.45%)
Jan 26, 2024 0.1502 0.1599 0.1502 0.1599 3,388 +0.01(+4.10%)
Jan 25, 2024 0.1602 0.1800 0.1501 0.1536 25,729 +0.00(+2.33%)
Jan 24, 2024 0.1301 0.1817 0.1301 0.1501 34,595 +0.02(+15.37%)
Jan 23, 2024 0.1300 0.1384 0.1300 0.1301 1,299 -0.01(-5.04%)
Jan 22, 2024 0.1252 0.1437 0.1218 0.1370 38,591 +0.01(+5.38%)
Jan 19, 2024 0.1348 0.1348 0.1210 0.1300 12,460 +0.01(+7.44%)
Jan 18, 2024 0.0920 0.1400 0.0920 0.1210 2,101 -0.00(-3.20%)
Jan 17, 2024 0.1250 0.1369 0.1250 0.1250 2,501 -0.01(-7.68%)
Jan 16, 2024 0.1350 0.1354 0.1150 0.1354 12,750 +0.02(+12.83%)
Jan 12, 2024 0.1120 0.1390 0.1120 0.1200 44,401 -0.00(-1.32%)
Jan 11, 2024 0.1110 0.1216 0.1100 0.1216 2,752 +0.01(+10.55%)
Jan 10, 2024 0.1287 0.1287 0.1000 0.1100 4,400 +0.01(+4.76%)
Jan 09, 2024 0.1161 0.1193 0.1050 0.1050 1,200 -0.01(-4.55%)
Jan 08, 2024 0.1000 0.1100 0.0896 0.1100 322,817 -0.00(-1.87%)
Jan 05, 2024 0.1000 0.1121 0.1000 0.1121 1,499 -0.00(-1.92%)
Jan 04, 2024 0.1039 0.1290 0.1000 0.1143 31,548 -0.01(-10.00%)
Jan 03, 2024 0.1300 0.1380 0.0800 0.1270 324,004 -0.02(-15.33%)
Jan 02, 2024 0.1300 0.1738 0.1300 0.1500 69,456 +0.02(+15.38%)
Dec 29, 2023 0.1225 0.1450 0.1101 0.1300 36,586 -0.02(-13.33%)
Dec 28, 2023 0.1100 0.2000 0.1100 0.1500 199,188 +0.07(+84.73%)
Dec 27, 2023 0.1799 0.1799 0.0810 0.0812 177,479 -0.10(-54.89%)
Dec 26, 2023 0.0376 0.2006 0.0306 0.1800 881,533 +0.15(+617.13%)
Dec 22, 2023 0.0310 0.0393 0.0223 0.0251 7,200 -0.01(-33.95%)
Dec 21, 2023 0.0401 0.0551 0.0350 0.0380 7,853 -0.09(-70.77%)
Sep 27, 2023 0.1300 0 -0.01(-7.14%)
Sep 26, 2023 0.1890 0.1890 0.0786 0.1400 1,465,996 -0.01(-6.67%)
Sep 25, 2023 0.0799 0.2000 0.0950 0.1500 457,863 +0.07(+87.73%)
Sep 18, 2023 0.0799 0 +0.00(+0.38%)
Sep 12, 2023 0.0796 0 +0.02(+33.56%)
Sep 11, 2023 0.0300 0.0596 0.0300 0.0596 1,050 +0.02(+49.00%)
Sep 08, 2023 0.0300 0.0589 0.0252 0.0400 61,078 +0.01(+33.33%)
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.