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, 2017 0.6200 0.6300 0.5101 0.5677 771,208 -0.04(-6.93%)
Jun 29, 2017 0.5650 0.6200 0.5500 0.6100 1,684,577 +0.08(+15.61%)
Jun 28, 2017 0.4880 0.5350 0.4725 0.5276 651,126 +0.06(+11.67%)
Jun 27, 2017 0.4505 0.4725 0.4500 0.4725 259,599 +0.02(+4.77%)
Jun 26, 2017 0.4550 0.4600 0.4500 0.4510 302,067 +0.00(+0.05%)
Jun 23, 2017 0.4500 0.4600 0.4400 0.4508 175,487 +0.00(+0.17%)
Jun 22, 2017 0.4200 0.4680 0.4200 0.4500 386,840 +0.03(+5.89%)
Jun 21, 2017 0.4425 0.4500 0.4200 0.4249 282,690 -0.02(-5.36%)
Jun 20, 2017 0.4675 0.4850 0.4251 0.4490 425,680 -0.01(-2.92%)
Jun 19, 2017 0.4650 0.4800 0.4500 0.4625 439,920 -0.01(-1.60%)
Jun 16, 2017 0.4800 0.4800 0.4500 0.4700 280,386 +0.01(+2.17%)
Jun 15, 2017 0.4400 0.4800 0.4300 0.4600 252,001 +0.02(+3.37%)
Jun 14, 2017 0.4600 0.4700 0.4220 0.4450 316,568 -0.02(-3.26%)
Jun 13, 2017 0.4700 0.4815 0.4300 0.4600 451,536 -0.02(-4.37%)
Jun 12, 2017 0.5050 0.5100 0.4550 0.4810 819,052 -0.04(-7.10%)
Jun 09, 2017 0.5200 0.5400 0.5010 0.5178 377,945 -0.01(-2.31%)
Jun 08, 2017 0.5025 0.5400 0.4950 0.5300 638,969 +0.04(+8.67%)
Jun 07, 2017 0.4150 0.4950 0.4150 0.4877 780,117 +0.08(+18.89%)
Jun 06, 2017 0.4600 0.4800 0.4100 0.4102 769,097 -0.05(-10.83%)
Jun 05, 2017 0.4725 0.4809 0.4550 0.4600 338,833 -0.02(-3.64%)
Jun 02, 2017 0.4720 0.4799 0.4600 0.4774 196,722 +0.00(+0.51%)
Jun 01, 2017 0.4913 0.5400 0.4650 0.4749 296,061 -0.02(-3.07%)
May 31, 2017 0.4675 0.5100 0.4600 0.4900 591,526 +0.02(+5.38%)
May 30, 2017 0.4900 0.5000 0.4200 0.4650 893,144 -0.03(-6.16%)
May 26, 2017 0.5750 0.5750 0.4650 0.4955 1,901,375 -0.08(-13.83%)
May 25, 2017 0.6300 0.6300 0.5700 0.5750 817,374 -0.06(-8.73%)
May 24, 2017 0.6690 0.6800 0.6109 0.6300 356,122 +0.02(+3.62%)
May 23, 2017 0.6825 0.6825 0.5250 0.6080 1,100,756 -0.07(-9.93%)
May 22, 2017 0.6885 0.6970 0.6700 0.6750 398,643 -0.02(-3.35%)
May 19, 2017 0.6846 0.6985 0.6750 0.6984 284,625 +0.02(+2.56%)
May 18, 2017 0.7075 0.7125 0.6800 0.6810 271,658 -0.02(-3.27%)
May 17, 2017 0.7310 0.7325 0.6920 0.7040 1,299,583 +0.01(+2.03%)
May 16, 2017 0.7046 0.7200 0.6860 0.6900 656,969 -0.01(-0.72%)
May 15, 2017 0.7050 0.7200 0.6855 0.6950 250,414 -0.01(-1.77%)
May 12, 2017 0.7050 0.7200 0.6900 0.7075 382,385 -0.00(-0.18%)
May 11, 2017 0.6890 0.7300 0.6700 0.7087 426,105 +0.02(+3.47%)
May 10, 2017 0.7150 0.7150 0.6800 0.6850 330,401 -0.02(-3.25%)
May 09, 2017 0.7000 0.7200 0.6700 0.7080 231,546 -0.01(-1.67%)
May 08, 2017 0.7400 0.7500 0.7016 0.7200 176,911 -0.02(-2.04%)
May 05, 2017 0.7300 0.7600 0.7010 0.7350 205,638 +0.03(+4.26%)
May 04, 2017 0.7150 0.7790 0.7000 0.7050 496,152 -0.01(-0.70%)
May 03, 2017 0.7425 0.7450 0.7000 0.7100 471,166 -0.04(-4.70%)
May 02, 2017 0.7325 0.7450 0.7300 0.7450 337,842 +0.01(+0.68%)
May 01, 2017 0.7425 0.7450 0.7200 0.7400 352,803 +0.01(+1.40%)
Apr 28, 2017 0.7125 0.7350 0.7050 0.7298 251,142 +0.02(+3.51%)
Apr 27, 2017 0.7350 0.7500 0.7000 0.7050 637,442 -0.04(-4.73%)
Apr 26, 2017 0.6750 0.7400 0.6400 0.7400 1,057,101 +0.07(+9.96%)
Apr 25, 2017 0.6640 0.6730 0.6400 0.6730 914,767 +0.01(+1.45%)
Apr 24, 2017 0.7399 0.7500 0.6200 0.6634 1,730,658 -0.07(-9.74%)
Apr 21, 2017 0.7825 0.7900 0.6650 0.7350 1,434,627 -0.06(-7.55%)
Apr 20, 2017 0.8273 0.8400 0.7850 0.7950 686,387 -0.03(-3.18%)
Apr 19, 2017 0.8275 0.8300 0.7900 0.8212 544,219 -0.01(-0.95%)
Apr 18, 2017 0.8240 0.8350 0.8162 0.8290 470,969 +0.01(+1.56%)
Apr 17, 2017 0.8203 0.8375 0.8120 0.8163 523,470 -0.00(-0.15%)
Apr 13, 2017 0.8450 0.8600 0.8110 0.8175 406,859 -0.02(-2.68%)
Apr 12, 2017 0.8400 0.8800 0.8352 0.8400 475,557 +0.02(+2.44%)
Apr 11, 2017 0.8625 0.8734 0.8150 0.8200 610,384 -0.04(-4.54%)
Apr 10, 2017 0.8326 0.8700 0.8300 0.8590 630,055 +0.03(+3.48%)
Apr 07, 2017 0.8394 0.8600 0.8250 0.8301 346,082 +0.00(+0.31%)
Apr 06, 2017 0.8448 0.8486 0.8150 0.8275 513,360 -0.02(-1.92%)
Apr 05, 2017 0.8700 0.8800 0.8350 0.8437 848,859 -0.05(-5.20%)
Apr 04, 2017 0.9105 0.9200 0.8650 0.8900 1,186,513 -0.04(-4.30%)
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.