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 (%)
Jul 31, 2015 0.9000 1.320 0.8900 1.150 132,954 +0.25(+27.78%)
Jul 30, 2015 0.8400 0.9000 0.8400 0.9000 42,350 +0.06(+7.14%)
Jul 29, 2015 0.8250 0.8800 0.8250 0.8400 87,444 -0.02(-2.33%)
Jul 28, 2015 0.9600 0.9600 0.8040 0.8600 123,943 -0.12(-12.24%)
Jul 27, 2015 1.150 1.150 0.9100 0.9800 104,669 -0.16(-14.04%)
Jul 24, 2015 1.080 1.240 1.080 1.140 59,214 +0.06(+5.56%)
Jul 23, 2015 1.080 1.100 1.040 1.080 29,284 +0.00(+0.00%)
Jul 22, 2015 1.180 1.180 1.080 1.080 40,740 -0.10(-8.47%)
Jul 21, 2015 1.140 1.190 1.140 1.180 13,287 +0.04(+3.50%)
Jul 20, 2015 1.190 1.200 1.110 1.140 32,909 -0.05(-4.19%)
Jul 17, 2015 1.220 1.220 1.180 1.190 24,665 +0.00(+0.00%)
Jul 16, 2015 1.300 1.300 1.180 1.190 38,328 -0.11(-8.46%)
Jul 15, 2015 1.300 1.310 1.290 1.300 51,792 +0.02(+1.56%)
Jul 14, 2015 1.240 1.280 1.180 1.280 7,732 +0.04(+3.23%)
Jul 13, 2015 1.380 1.380 1.150 1.240 29,714 -0.11(-8.15%)
Jul 10, 2015 1.350 1.380 1.330 1.350 29,925 +0.02(+1.50%)
Jul 09, 2015 1.260 1.330 1.260 1.330 11,241 +0.06(+4.72%)
Jul 08, 2015 1.290 1.290 1.210 1.270 9,024 -0.01(-0.78%)
Jul 07, 2015 1.300 1.340 1.160 1.280 55,460 -0.01(-0.78%)
Jul 06, 2015 1.280 1.300 1.280 1.290 9,011 +0.01(+0.78%)
Jul 02, 2015 1.280 1.280 1.280 0 -0.03(-2.29%)
Jul 01, 2015 1.310 1.330 1.310 1.310 25,032 -0.01(-0.76%)
Jun 30, 2015 1.320 1.370 1.320 1.320 24,671 -0.01(-0.76%)
Jun 29, 2015 1.310 1.380 1.310 1.330 12,354 -0.04(-2.91%)
Jun 26, 2015 1.380 1.380 1.310 1.370 17,747 +0.02(+1.48%)
Jun 25, 2015 1.310 1.390 1.310 1.350 24,178 +0.04(+3.05%)
Jun 24, 2015 1.310 1.320 1.310 1.310 13,690 +0.00(+0.00%)
Jun 23, 2015 1.310 1.320 1.300 1.310 9,390 -0.02(-1.50%)
Jun 22, 2015 1.340 1.380 1.330 1.330 12,973 -0.01(-0.75%)
Jun 19, 2015 1.350 1.360 1.340 1.340 14,057 -0.01(-0.74%)
Jun 18, 2015 1.310 1.360 1.310 1.350 4,910 +0.04(+3.05%)
Jun 17, 2015 1.360 1.360 1.310 1.310 5,656 -0.02(-1.50%)
Jun 16, 2015 1.330 1.390 1.280 1.330 24,398 +0.02(+1.53%)
Jun 15, 2015 1.350 1.370 1.300 1.310 23,502 -0.04(-2.96%)
Jun 12, 2015 1.280 1.350 1.270 1.350 16,739 +0.07(+5.47%)
Jun 11, 2015 1.300 1.300 1.270 1.280 17,958 +0.00(+0.00%)
Jun 10, 2015 1.320 1.340 1.300 1.280 21,589 -0.03(-2.29%)
Jun 09, 2015 1.270 1.390 1.260 1.310 29,068 +0.05(+3.97%)
Jun 08, 2015 1.390 1.390 1.260 1.260 20,347 -0.06(-4.55%)
Jun 05, 2015 1.360 1.360 1.250 1.320 13,418 -0.02(-1.49%)
Jun 04, 2015 1.360 1.390 1.290 1.340 15,267 +0.00(+0.00%)
Jun 03, 2015 1.360 1.400 1.260 1.340 35,165 -0.01(-0.74%)
Jun 02, 2015 1.140 1.410 1.140 1.350 56,131 +0.20(+17.39%)
Jun 01, 2015 1.210 1.240 1.100 1.150 57,160 -0.06(-4.96%)
May 29, 2015 1.240 1.270 1.200 1.210 40,054 -0.08(-6.20%)
May 28, 2015 1.320 1.320 1.290 1.290 9,320 -0.01(-0.77%)
May 27, 2015 1.350 1.350 1.270 1.300 14,762 +0.00(+0.00%)
May 26, 2015 1.360 1.400 1.300 1.300 21,037 -0.06(-4.41%)
May 22, 2015 1.360 1.360 1.360 0 -0.04(-2.86%)
May 21, 2015 1.400 1.410 1.350 1.400 9,635 +0.01(+0.72%)
May 20, 2015 1.380 1.400 1.380 1.390 6,358 -0.01(-0.71%)
May 19, 2015 1.400 1.430 1.380 1.400 14,980 +0.00(+0.00%)
May 18, 2015 1.370 1.400 1.370 1.400 14,221 +0.03(+2.19%)
May 15, 2015 1.400 1.400 1.370 1.370 8,750 -0.01(-0.72%)
May 14, 2015 1.390 1.390 1.320 1.380 31,619 +0.04(+2.99%)
May 13, 2015 1.390 1.390 1.340 1.340 12,765 -0.03(-2.19%)
May 12, 2015 1.400 1.400 1.330 1.370 13,787 -0.03(-2.14%)
May 11, 2015 1.400 1.490 1.340 1.400 17,193 +0.00(+0.00%)
May 08, 2015 1.410 1.480 1.390 1.400 15,461 +0.01(+0.72%)
May 07, 2015 1.500 1.550 1.360 1.390 92,050 -0.12(-7.95%)
May 06, 2015 1.460 1.520 1.460 1.510 68,664 +0.05(+3.42%)
May 05, 2015 1.370 1.470 1.370 1.460 82,689 +0.12(+8.96%)
May 04, 2015 1.340 1.440 1.290 1.340 60,842 +0.02(+1.52%)
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.