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 (%)
Jun 30, 2021 0.0605 0.0625 0.0540 0.0565 2,224,977 -0.00(-7.07%)
Jun 29, 2021 0.0600 0.0664 0.0600 0.0608 1,580,098 -0.00(-1.46%)
Jun 28, 2021 0.0680 0.0680 0.0601 0.0617 1,632,659 -0.00(-5.08%)
Jun 25, 2021 0.0655 0.0680 0.0643 0.0650 844,412 -0.00(-0.15%)
Jun 24, 2021 0.0680 0.0680 0.0640 0.0651 481,216 +0.00(+1.72%)
Jun 23, 2021 0.0660 0.0699 0.0620 0.0640 1,504,052 -0.00(-5.88%)
Jun 22, 2021 0.0570 0.0699 0.0570 0.0680 1,470,181 -0.00(-1.45%)
Jun 21, 2021 0.0731 0.0760 0.0600 0.0690 3,383,576 -0.00(-6.76%)
Jun 18, 2021 0.0690 0.0793 0.0670 0.0740 3,606,342 +0.00(+7.25%)
Jun 17, 2021 0.0626 0.0800 0.0600 0.0690 2,547,987 +0.01(+14.05%)
Jun 16, 2021 0.0680 0.0730 0.0600 0.0605 2,592,058 -0.01(-11.03%)
Jun 15, 2021 0.0802 0.0875 0.0601 0.0680 9,790,194 -0.01(-16.67%)
Jun 14, 2021 0.0810 0.0860 0.0795 0.0816 4,353,627 +0.00(+2.64%)
Jun 11, 2021 0.0810 0.0845 0.0760 0.0795 5,381,458 -0.00(-0.63%)
Jun 10, 2021 0.0725 0.0825 0.0710 0.0800 6,394,613 +0.01(+12.83%)
Jun 09, 2021 0.0585 0.0787 0.0585 0.0709 7,154,226 +0.01(+16.23%)
Jun 08, 2021 0.0600 0.0660 0.0520 0.0610 10,622,168 +0.00(+5.17%)
Jun 07, 2021 0.0805 0.0879 0.0503 0.0580 50,192,792 -0.02(-24.38%)
Jun 04, 2021 0.0653 0.0788 0.0588 0.0767 25,050,436 +0.02(+27.83%)
Jun 03, 2021 0.0493 0.0600 0.0450 0.0600 16,868,580 +0.01(+33.33%)
Jun 02, 2021 0.0410 0.0500 0.0400 0.0450 10,860,601 +0.01(+15.38%)
Jun 01, 2021 0.0340 0.0523 0.0338 0.0390 17,721,396 +0.01(+17.12%)
May 28, 2021 0.0298 0.0350 0.0279 0.0333 5,342,324 +0.00(+14.43%)
May 27, 2021 0.0300 0.0300 0.0280 0.0291 1,709,395 -0.00(-3.00%)
May 26, 2021 0.0320 0.0320 0.0288 0.0300 1,660,872 -0.00(-6.25%)
May 25, 2021 0.0285 0.0320 0.0280 0.0320 4,746,887 +0.00(+14.29%)
May 24, 2021 0.0280 0.0288 0.0264 0.0280 1,078,073 +0.00(+1.82%)
May 21, 2021 0.0279 0.0290 0.0275 0.0275 1,452,310 +0.00(+0.00%)
May 20, 2021 0.0272 0.0295 0.0250 0.0275 413,010 +0.00(+1.10%)
May 19, 2021 0.0246 0.0288 0.0246 0.0272 1,932,819 +0.00(+3.82%)
May 18, 2021 0.0240 0.0295 0.0240 0.0262 1,438,865 -0.00(-1.87%)
May 17, 2021 0.0279 0.0288 0.0260 0.0267 987,962 -0.00(-4.64%)
May 14, 2021 0.0258 0.0289 0.0251 0.0280 3,395,206 +0.00(+9.37%)
May 13, 2021 0.0235 0.0263 0.0235 0.0256 2,307,473 +0.00(+8.94%)
May 12, 2021 0.0271 0.0289 0.0235 0.0235 1,197,134 -0.00(-13.28%)
May 11, 2021 0.0290 0.0290 0.0271 0.0271 1,696,477 -0.00(-1.45%)
May 10, 2021 0.0235 0.0284 0.0220 0.0275 7,309,256 +0.00(+11.34%)
May 07, 2021 0.0235 0.0250 0.0217 0.0247 6,582,401 +0.00(+12.27%)
May 06, 2021 0.0214 0.0249 0.0214 0.0220 5,063,223 -0.00(-6.38%)
May 05, 2021 0.0189 0.0365 0.0175 0.0235 54,040,104 +0.01(+27.72%)
May 04, 2021 0.0185 0.0189 0.0180 0.0184 1,055,870 -0.00(-0.54%)
May 03, 2021 0.0191 0.0192 0.0180 0.0185 990,364 -0.00(-3.14%)
Apr 30, 2021 0.0186 0.0200 0.0185 0.0191 405,000 +0.00(+0.53%)
Apr 29, 2021 0.0200 0.0200 0.0185 0.0190 321,891 +0.00(+2.15%)
Apr 28, 2021 0.0180 0.0200 0.0180 0.0186 634,159 +0.00(+0.54%)
Apr 27, 2021 0.0180 0.0192 0.0180 0.0185 697,493 -0.00(-1.60%)
Apr 26, 2021 0.0198 0.0209 0.0180 0.0188 3,080,360 -0.00(-5.53%)
Apr 23, 2021 0.0195 0.0210 0.0188 0.0199 283,300 -0.00(-0.50%)
Apr 22, 2021 0.0200 0.0217 0.0195 0.0200 533,831 -0.00(-2.44%)
Apr 21, 2021 0.0220 0.0220 0.0187 0.0205 1,605,969 -0.00(-3.30%)
Apr 20, 2021 0.0230 0.0230 0.0180 0.0212 1,988,884 +0.00(+3.41%)
Apr 19, 2021 0.0201 0.0226 0.0201 0.0205 2,365,047 -0.00(-6.39%)
Apr 16, 2021 0.0215 0.0219 0.0198 0.0219 2,766,700 +0.00(+1.86%)
Apr 15, 2021 0.0208 0.0215 0.0180 0.0215 2,969,926 +0.00(+3.37%)
Apr 14, 2021 0.0217 0.0217 0.0175 0.0208 1,854,645 -0.00(-4.15%)
Apr 13, 2021 0.0225 0.0228 0.0207 0.0217 1,031,375 -0.00(-1.36%)
Apr 12, 2021 0.0228 0.0228 0.0210 0.0220 856,992 -0.00(-1.79%)
Apr 09, 2021 0.0210 0.0230 0.0201 0.0224 1,039,800 +0.00(+4.67%)
Apr 08, 2021 0.0210 0.0225 0.0199 0.0214 1,297,595 +0.00(+1.90%)
Apr 07, 2021 0.0225 0.0225 0.0201 0.0210 641,516 -0.00(-6.67%)
Apr 06, 2021 0.0230 0.0230 0.0197 0.0225 1,111,464 +0.00(+0.00%)
Apr 05, 2021 0.0225 0.0226 0.0200 0.0225 1,061,918 +0.00(+1.35%)
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.