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, 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%)
May 01, 2020 0.0016 0.0018 0.0016 0.0017 118,200 -0.00(-5.56%)
Apr 30, 2020 0.0019 0.0019 0.0016 0.0018 1,186,266 +0.00(+5.88%)
Apr 29, 2020 0.0016 0.0019 0.0016 0.0017 1,100,348 +0.00(+6.25%)
Apr 28, 2020 0.0020 0.0020 0.0016 0.0016 2,188,365 -0.00(-15.79%)
Apr 27, 2020 0.0018 0.0022 0.0017 0.0019 3,687,816 +0.00(+18.75%)
Apr 24, 2020 0.0016 0.0019 0.0016 0.0016 2,651,600 +0.00(+0.00%)
Apr 23, 2020 0.0018 0.0018 0.0016 0.0016 2,304,590 -0.00(-11.11%)
Apr 22, 2020 0.0016 0.0019 0.0015 0.0018 1,043,572 +0.00(+12.50%)
Apr 21, 2020 0.0014 0.0017 0.0014 0.0016 1,131,719 +0.00(+14.29%)
Apr 20, 2020 0.0015 0.0017 0.0014 0.0014 5,439,550 -0.00(-6.67%)
Apr 17, 2020 0.0014 0.0016 0.0013 0.0015 1,367,400 +0.00(+7.14%)
Apr 16, 2020 0.0012 0.0016 0.0012 0.0014 1,448,727 +0.00(+7.69%)
Apr 15, 2020 0.0012 0.0014 0.0012 0.0013 2,594,748 -0.00(-7.14%)
Apr 14, 2020 0.0012 0.0014 0.0012 0.0014 1,841,045 +0.00(+16.67%)
Apr 13, 2020 0.0010 0.0015 0.0010 0.0012 782,794 +0.00(+0.00%)
Apr 09, 2020 0.0014 0.0014 0.0010 0.0012 7,992,100 -0.00(-14.29%)
Apr 08, 2020 0.0014 0.0014 0.0012 0.0014 13,980,064 +0.00(+7.69%)
Apr 07, 2020 0.0012 0.0013 0.0012 0.0013 5,042,453 +0.00(+8.33%)
Apr 06, 2020 0.0012 0.0014 0.0012 0.0012 6,147,869 -0.00(-7.69%)
Apr 03, 2020 0.0014 0.0015 0.0012 0.0013 6,020,900 -0.00(-7.14%)
Apr 02, 2020 0.0015 0.0016 0.0014 0.0014 10,687,077 -0.00(-6.67%)
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.