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

Massroots Inc (OP: MSRT )

0.0300 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 25, 2022 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 (%)
Jan 31, 2017 1.055 1.070 1.040 1.060 750,669 +0.02(+1.92%)
Jan 30, 2017 1.050 1.050 1.040 1.040 683,768 +0.00(+0.00%)
Jan 27, 2017 1.030 1.040 1.010 1.040 763,876 +0.02(+1.96%)
Jan 26, 2017 0.9926 1.030 0.9851 1.020 910,603 +0.03(+3.54%)
Jan 25, 2017 0.9975 1.010 0.9850 0.9851 1,046,401 +0.00(+0.01%)
Jan 24, 2017 0.9825 1.000 0.9800 0.9850 503,693 +0.00(+0.25%)
Jan 23, 2017 0.9962 0.9999 0.9500 0.9825 862,828 -0.01(-1.16%)
Jan 20, 2017 1.030 1.050 0.9800 0.9940 1,194,512 -0.05(-4.42%)
Jan 19, 2017 1.030 1.050 1.000 1.040 666,099 +0.01(+0.97%)
Jan 18, 2017 1.045 1.050 1.010 1.030 547,049 -0.02(-1.69%)
Jan 17, 2017 1.040 1.050 1.020 1.048 859,556 +0.03(+2.72%)
Jan 13, 2017 1.020 1.020 1.020 0 +0.03(+3.03%)
Jan 12, 2017 1.015 1.040 0.9200 0.9900 1,709,120 -0.03(-3.41%)
Jan 11, 2017 1.060 1.070 1.010 1.025 1,108,451 -0.05(-4.21%)
Jan 10, 2017 1.065 1.080 1.030 1.070 1,075,214 +0.00(+0.00%)
Jan 09, 2017 1.075 1.090 1.010 1.070 2,274,112 -0.01(-0.93%)
Jan 06, 2017 1.155 1.160 0.9900 1.080 4,689,763 -0.05(-4.85%)
Jan 05, 2017 1.085 1.180 1.079 1.135 3,782,952 +0.06(+6.07%)
Jan 04, 2017 1.055 1.070 1.000 1.070 1,501,357 +0.02(+1.91%)
Jan 03, 2017 1.055 1.060 1.030 1.050 1,059,006 +0.02(+1.94%)
Dec 30, 2016 1.030 1.030 1.030 0 +0.03(+2.99%)
Dec 29, 2016 1.005 1.020 0.9800 1.000 751,064 +0.02(+1.98%)
Dec 28, 2016 1.005 1.030 0.9800 0.9806 1,246,941 -0.01(-0.95%)
Dec 27, 2016 0.9445 0.9900 0.9300 0.9900 1,545,295 +0.07(+7.61%)
Dec 23, 2016 0.9200 0.9200 0.9200 0 +0.01(+0.55%)
Dec 22, 2016 0.9001 0.9300 0.8900 0.9150 558,016 +0.03(+2.81%)
Dec 21, 2016 0.8850 0.9100 0.8800 0.8900 577,383 +0.02(+2.30%)
Dec 20, 2016 0.8750 0.9100 0.8600 0.8700 595,294 +0.01(+0.87%)
Dec 19, 2016 0.8850 0.8999 0.8500 0.8625 798,759 -0.03(-3.16%)
Dec 16, 2016 0.9051 0.9480 0.8900 0.8906 1,602,413 +0.01(+0.92%)
Dec 15, 2016 0.8349 0.8900 0.8200 0.8825 1,130,323 +0.06(+7.36%)
Dec 14, 2016 0.8075 0.8301 0.8050 0.8220 420,322 +0.01(+1.48%)
Dec 13, 2016 0.8150 0.8400 0.8040 0.8100 322,119 -0.01(-1.22%)
Dec 12, 2016 0.7691 0.8200 0.7510 0.8200 728,304 +0.05(+6.76%)
Dec 09, 2016 0.7650 0.7780 0.7500 0.7681 611,792 +0.01(+1.07%)
Dec 08, 2016 0.7651 0.7900 0.7501 0.7600 572,678 -0.01(-1.04%)
Dec 07, 2016 0.7807 0.7900 0.7500 0.7680 368,733 -0.01(-1.63%)
Dec 06, 2016 0.7700 0.7950 0.7700 0.7807 523,142 +0.01(+1.39%)
Dec 05, 2016 0.7600 0.7900 0.7300 0.7700 1,572,833 +0.04(+5.48%)
Dec 02, 2016 0.7025 0.7500 0.7025 0.7300 470,785 +0.03(+4.29%)
Dec 01, 2016 0.6900 0.7050 0.6800 0.7000 433,949 +0.01(+1.48%)
Nov 30, 2016 0.7000 0.7100 0.6500 0.6898 452,298 -0.00(-0.03%)
Nov 29, 2016 0.7055 0.7100 0.6700 0.6900 408,338 -0.01(-1.43%)
Nov 28, 2016 0.6899 0.7199 0.6800 0.7000 483,130 +0.01(+1.45%)
Nov 25, 2016 0.6750 0.6999 0.6501 0.6900 206,287 +0.01(+1.47%)
Nov 23, 2016 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Nov 22, 2016 0.7099 0.7200 0.6113 0.6400 1,815,786 -0.08(-11.11%)
Nov 21, 2016 0.7955 0.8000 0.6400 0.7200 1,564,574 -0.07(-8.86%)
Nov 18, 2016 0.7375 0.7900 0.7300 0.7900 515,392 +0.05(+7.20%)
Nov 17, 2016 0.7700 0.7900 0.7150 0.7369 393,700 -0.01(-1.74%)
Nov 16, 2016 0.7605 0.8200 0.7250 0.7500 823,647 +0.00(+0.00%)
Nov 15, 2016 0.8360 0.8400 0.6900 0.7500 1,184,598 -0.09(-10.71%)
Nov 14, 2016 0.7900 0.8600 0.7800 0.8400 945,964 +0.08(+9.95%)
Nov 11, 2016 0.6867 0.7700 0.6800 0.7640 1,125,970 +0.02(+2.41%)
Nov 10, 2016 0.9250 0.9300 0.6600 0.7460 2,662,210 -0.16(-18.02%)
Nov 09, 2016 1.015 1.040 0.9400 0.9100 2,729,366 -0.09(-9.45%)
Nov 08, 2016 1.060 1.080 0.9525 1.005 3,640,549 -0.04(-3.37%)
Nov 07, 2016 0.9726 1.080 0.9701 1.040 4,875,394 +0.09(+9.47%)
Nov 04, 2016 0.8350 0.9500 0.7500 0.9500 2,068,259 +0.10(+12.37%)
Nov 03, 2016 0.9435 0.9700 0.8233 0.8455 2,426,466 -0.08(-9.09%)
Nov 02, 2016 1.010 1.070 0.9100 0.9300 2,946,943 -0.07(-7.00%)
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.