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 (%)
Nov 30, 2017 0.1893 0.2150 0.1850 0.2149 893,447 +0.02(+10.37%)
Nov 29, 2017 0.1802 0.2098 0.1765 0.1947 801,071 +0.01(+5.82%)
Nov 28, 2017 0.2200 0.2200 0.1711 0.1840 1,603,935 -0.03(-12.38%)
Nov 27, 2017 0.2280 0.2300 0.2100 0.2100 1,009,203 +0.00(+1.20%)
Nov 24, 2017 0.2240 0.2270 0.2000 0.2075 1,808,451 +0.01(+3.75%)
Nov 22, 2017 0.1980 0.2350 0.1925 0.2000 2,929,494 +0.01(+3.63%)
Nov 21, 2017 0.1621 0.2090 0.1616 0.1930 1,347,671 +0.03(+19.43%)
Nov 20, 2017 0.1580 0.1632 0.1580 0.1616 428,187 +0.00(+1.00%)
Nov 17, 2017 0.1565 0.1600 0.1525 0.1600 522,738 +0.00(+2.24%)
Nov 16, 2017 0.1502 0.1629 0.1470 0.1565 907,484 +0.01(+5.74%)
Nov 15, 2017 0.1580 0.1610 0.1455 0.1480 1,388,961 -0.01(-7.50%)
Nov 14, 2017 0.1450 0.1630 0.1370 0.1600 1,664,834 +0.02(+18.08%)
Nov 13, 2017 0.1700 0.1750 0.1156 0.1355 5,712,955 -0.04(-21.45%)
Nov 10, 2017 0.2132 0.2132 0.1629 0.1725 2,341,516 -0.04(-17.11%)
Nov 09, 2017 0.2084 0.2140 0.2060 0.2081 773,943 -0.00(-1.14%)
Nov 08, 2017 0.2201 0.2205 0.2100 0.2105 650,710 -0.01(-4.32%)
Nov 07, 2017 0.2280 0.2375 0.2195 0.2200 329,881 -0.01(-4.14%)
Nov 06, 2017 0.2240 0.2390 0.2210 0.2295 515,862 +0.00(+0.33%)
Nov 03, 2017 0.2195 0.2320 0.2190 0.2288 800,922 +0.01(+6.40%)
Nov 02, 2017 0.2401 0.2490 0.2030 0.2150 1,525,985 -0.03(-13.45%)
Nov 01, 2017 0.2531 0.2551 0.2350 0.2484 826,873 -0.01(-2.59%)
Oct 31, 2017 0.2557 0.2640 0.2500 0.2550 517,678 -0.01(-2.11%)
Oct 30, 2017 0.2587 0.2640 0.2510 0.2605 333,634 -0.00(-1.33%)
Oct 27, 2017 0.2590 0.2645 0.2535 0.2640 215,695 +0.01(+2.42%)
Oct 26, 2017 0.2565 0.2650 0.2515 0.2577 253,630 +0.00(+0.29%)
Oct 25, 2017 0.2590 0.2700 0.2527 0.2570 347,145 -0.01(-2.17%)
Oct 24, 2017 0.2572 0.2700 0.2466 0.2627 401,367 +0.00(+0.27%)
Oct 23, 2017 0.2702 0.2844 0.2519 0.2620 643,543 -0.01(-4.69%)
Oct 20, 2017 0.2615 0.2800 0.2610 0.2749 804,249 +0.01(+4.92%)
Oct 19, 2017 0.2695 0.2800 0.2452 0.2620 1,055,433 -0.01(-3.68%)
Oct 18, 2017 0.2860 0.2900 0.2370 0.2720 1,817,032 -0.02(-6.21%)
Oct 17, 2017 0.3200 0.3300 0.2300 0.2900 7,550,329 -0.04(-12.12%)
Oct 16, 2017 0.4425 0.4550 0.3280 0.3300 2,161,087 -0.10(-23.26%)
Oct 13, 2017 0.3700 0.4500 0.3650 0.4300 1,626,251 +0.07(+18.62%)
Oct 12, 2017 0.3336 0.3899 0.3302 0.3625 1,641,712 +0.04(+13.28%)
Oct 11, 2017 0.3145 0.3240 0.3090 0.3200 366,693 +0.01(+3.52%)
Oct 10, 2017 0.3200 0.3200 0.3050 0.3091 558,764 -0.01(-3.40%)
Oct 09, 2017 0.3175 0.3200 0.3001 0.3200 332,511 +0.00(+0.00%)
Oct 06, 2017 0.3175 0.3240 0.3000 0.3200 466,472 -0.00(-1.23%)
Oct 05, 2017 0.3200 0.3300 0.3100 0.3240 765,184 +0.00(+1.25%)
Oct 04, 2017 0.3235 0.3300 0.3100 0.3200 426,690 -0.01(-2.14%)
Oct 03, 2017 0.3063 0.3270 0.3063 0.3270 295,233 +0.01(+4.64%)
Oct 02, 2017 0.3350 0.3400 0.3000 0.3125 846,371 -0.02(-5.87%)
Sep 29, 2017 0.3455 0.3488 0.3100 0.3320 548,766 -0.01(-2.64%)
Sep 28, 2017 0.3500 0.3590 0.3500 0.3410 451,324 -0.01(-2.60%)
Sep 27, 2017 0.3525 0.3615 0.3500 0.3501 137,445 -0.00(-1.10%)
Sep 26, 2017 0.3475 0.3600 0.3400 0.3540 182,925 +0.00(+1.14%)
Sep 25, 2017 0.3510 0.3620 0.3510 0.3500 286,851 -0.01(-3.31%)
Sep 22, 2017 0.3435 0.3620 0.3350 0.3620 283,994 +0.01(+2.26%)
Sep 21, 2017 0.3304 0.3540 0.3200 0.3540 403,466 +0.03(+8.09%)
Sep 20, 2017 0.3445 0.3500 0.3000 0.3275 1,049,198 -0.02(-5.74%)
Sep 19, 2017 0.3625 0.3625 0.3450 0.3474 675,395 -0.01(-2.13%)
Sep 18, 2017 0.3750 0.3800 0.3550 0.3550 799,776 -0.02(-5.36%)
Sep 15, 2017 0.3710 0.3860 0.3660 0.3751 456,717 +0.01(+1.63%)
Sep 14, 2017 0.3560 0.3808 0.3560 0.3691 403,107 -0.01(-1.84%)
Sep 13, 2017 0.3700 0.3810 0.3675 0.3760 533,223 +0.01(+1.44%)
Sep 12, 2017 0.3710 0.3899 0.3700 0.3706 610,272 -0.00(-0.47%)
Sep 11, 2017 0.3890 0.3899 0.3700 0.3724 405,762 -0.02(-4.39%)
Sep 08, 2017 0.3700 0.4100 0.3700 0.3895 374,638 +0.01(+3.87%)
Sep 07, 2017 0.3725 0.3950 0.3601 0.3750 695,838 -0.02(-5.59%)
Sep 06, 2017 0.3900 0.4023 0.3850 0.3972 487,241 +0.01(+1.85%)
Sep 05, 2017 0.4100 0.4190 0.3775 0.3900 841,602 -0.02(-4.88%)
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.