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, 2020 0.0039 0.0040 0.0036 0.0037 293,900 -0.00(-5.13%)
Jul 30, 2020 0.0037 0.0041 0.0036 0.0039 478,729 -0.00(-2.50%)
Jul 29, 2020 0.0039 0.0041 0.0036 0.0040 1,092,141 -0.00(-2.44%)
Jul 28, 2020 0.0038 0.0041 0.0038 0.0041 753,584 +0.00(+7.89%)
Jul 27, 2020 0.0038 0.0042 0.0038 0.0038 500,541 -0.00(-5.00%)
Jul 24, 2020 0.0041 0.0042 0.0039 0.0040 600,900 -0.00(-2.44%)
Jul 23, 2020 0.0042 0.0042 0.0038 0.0041 461,830 +0.00(+7.89%)
Jul 22, 2020 0.0036 0.0042 0.0036 0.0038 448,416 +0.00(+5.56%)
Jul 21, 2020 0.0043 0.0043 0.0035 0.0036 1,597,951 -0.00(-2.70%)
Jul 20, 2020 0.0045 0.0045 0.0035 0.0037 1,815,884 -0.00(-13.95%)
Jul 17, 2020 0.0045 0.0045 0.0040 0.0043 760,400 -0.00(-6.52%)
Jul 16, 2020 0.0047 0.0049 0.0044 0.0046 279,951 +0.00(+4.55%)
Jul 15, 2020 0.0047 0.0051 0.0044 0.0044 998,699 -0.00(-2.22%)
Jul 14, 2020 0.0042 0.0048 0.0042 0.0045 1,240,203 +0.00(+2.27%)
Jul 13, 2020 0.0052 0.0052 0.0041 0.0044 2,418,031 -0.00(-13.73%)
Jul 10, 2020 0.0040 0.0052 0.0040 0.0051 925,500 -0.00(-1.92%)
Jul 09, 2020 0.0040 0.0052 0.0039 0.0052 6,402,250 +0.00(+30.00%)
Jul 08, 2020 0.0040 0.0040 0.0039 0.0040 155,963 +0.00(+0.00%)
Jul 07, 2020 0.0040 0.0040 0.0039 0.0040 3,490,833 -0.00(-2.44%)
Jul 06, 2020 0.0040 0.0041 0.0038 0.0041 8,305,970 +0.00(+2.50%)
Jul 02, 2020 0.0039 0.0040 0.0039 0.0040 512,400 +0.00(+2.56%)
Jul 01, 2020 0.0040 0.0041 0.0039 0.0039 642,755 -0.00(-2.50%)
Jun 30, 2020 0.0044 0.0044 0.0039 0.0040 277,803 -0.00(-6.98%)
Jun 29, 2020 0.0039 0.0043 0.0039 0.0043 827,288 +0.00(+10.26%)
Jun 26, 2020 0.0044 0.0044 0.0039 0.0039 330,100 -0.00(-2.50%)
Jun 25, 2020 0.0042 0.0044 0.0040 0.0040 2,390,954 -0.00(-2.44%)
Jun 24, 2020 0.0042 0.0047 0.0038 0.0041 1,242,650 -0.00(-6.82%)
Jun 23, 2020 0.0043 0.0050 0.0040 0.0044 2,765,938 +0.00(+7.32%)
Jun 22, 2020 0.0043 0.0044 0.0040 0.0041 1,247,209 -0.00(-4.65%)
Jun 19, 2020 0.0044 0.0049 0.0040 0.0043 1,089,900 -0.00(-4.44%)
Jun 18, 2020 0.0043 0.0046 0.0043 0.0045 1,400,514 +0.00(+4.65%)
Jun 17, 2020 0.0041 0.0048 0.0041 0.0043 1,455,003 -0.00(-4.44%)
Jun 16, 2020 0.0047 0.0047 0.0040 0.0045 2,173,458 +0.00(+2.27%)
Jun 15, 2020 0.0049 0.0049 0.0041 0.0044 1,030,679 -0.00(-8.33%)
Jun 12, 2020 0.0047 0.0050 0.0040 0.0048 1,809,500 +0.00(+9.09%)
Jun 11, 2020 0.0046 0.0052 0.0041 0.0044 2,222,337 -0.00(-2.22%)
Jun 10, 2020 0.0048 0.0050 0.0044 0.0045 1,171,911 -0.00(-10.00%)
Jun 09, 2020 0.0045 0.0054 0.0045 0.0050 2,985,486 +0.00(+2.04%)
Jun 08, 2020 0.0045 0.0055 0.0044 0.0049 2,765,918 +0.00(+8.89%)
Jun 05, 2020 0.0050 0.0055 0.0042 0.0045 6,076,800 -0.00(-4.26%)
Jun 04, 2020 0.0043 0.0055 0.0038 0.0047 4,686,064 +0.00(+9.30%)
Jun 03, 2020 0.0042 0.0048 0.0042 0.0043 3,665,523 -0.00(-6.52%)
Jun 02, 2020 0.0050 0.0055 0.0046 0.0046 4,166,297 -0.00(-9.80%)
Jun 01, 2020 0.0056 0.0058 0.0051 0.0051 1,421,152 -0.00(-8.93%)
May 29, 2020 0.0052 0.0059 0.0050 0.0056 8,027,400 +0.00(+7.69%)
May 28, 2020 0.0046 0.0060 0.0046 0.0052 14,967,737 +0.00(+1.96%)
May 27, 2020 0.0041 0.0055 0.0041 0.0051 10,606,190 +0.00(+21.43%)
May 26, 2020 0.0043 0.0054 0.0031 0.0042 13,895,269 -0.00(-8.70%)
May 22, 2020 0.0047 0.0051 0.0040 0.0046 3,804,000 -0.00(-2.13%)
May 21, 2020 0.0046 0.0059 0.0040 0.0047 8,422,395 -0.00(-12.96%)
May 20, 2020 0.0037 0.0069 0.0037 0.0054 26,238,128 +0.00(+45.95%)
May 19, 2020 0.0029 0.0048 0.0029 0.0037 8,417,662 +0.00(+2.78%)
May 18, 2020 0.0032 0.0039 0.0028 0.0036 11,511,891 +0.00(+28.57%)
May 15, 2020 0.0024 0.0032 0.0024 0.0028 8,043,400 +0.00(+12.00%)
May 14, 2020 0.0026 0.0027 0.0020 0.0025 3,618,318 +0.00(+19.05%)
May 13, 2020 0.0023 0.0023 0.0019 0.0021 11,817,493 -0.00(-22.22%)
May 12, 2020 0.0019 0.0032 0.0018 0.0027 26,272,994 +0.00(+35.00%)
May 11, 2020 0.0018 0.0020 0.0018 0.0020 1,471,456 +0.00(+5.26%)
May 08, 2020 0.0018 0.0020 0.0018 0.0019 1,807,300 +0.00(+5.56%)
May 07, 2020 0.0018 0.0019 0.0018 0.0018 2,200,462 -0.00(-5.26%)
May 06, 2020 0.0016 0.0020 0.0016 0.0019 3,738,308 +0.00(+18.75%)
May 05, 2020 0.0018 0.0022 0.0016 0.0016 2,373,627 -0.00(-11.11%)
May 04, 2020 0.0016 0.0018 0.0016 0.0018 345,501 +0.00(+5.88%)
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.