Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
1.590
1.600
1.530
1.540
39,647
-0.04(-2.84%)
Oct 29, 2015
1.620
1.640
1.530
1.585
8,576
-0.05(-3.35%)
Oct 28, 2015
1.440
1.710
1.410
1.640
93,637
+0.25(+17.99%)
Oct 27, 2015
1.320
1.410
1.280
1.390
51,456
+0.04(+2.96%)
Oct 26, 2015
1.430
1.430
1.230
1.350
88,016
-0.08(-5.59%)
Oct 23, 2015
1.470
1.550
1.410
1.430
25,623
-0.04(-2.72%)
Oct 22, 2015
1.440
1.500
1.440
1.470
28,754
+0.02(+1.38%)
Oct 21, 2015
1.500
1.540
1.410
1.450
22,352
-0.05(-3.33%)
Oct 20, 2015
1.510
1.520
1.420
1.500
39,409
+0.00(+0.00%)
Oct 19, 2015
1.560
1.560
1.320
1.500
101,859
-0.05(-3.54%)
Oct 16, 2015
1.760
1.760
1.520
1.555
156,736
-0.21(-11.65%)
Oct 15, 2015
1.740
1.790
1.650
1.760
29,185
+0.01(+0.57%)
Oct 14, 2015
1.780
1.780
1.690
1.750
8,385
-0.03(-1.69%)
Oct 13, 2015
1.725
1.780
1.620
1.780
55,243
+0.08(+4.71%)
Oct 12, 2015
1.650
1.700
1.650
1.700
14,350
+0.03(+1.80%)
Oct 09, 2015
1.720
1.730
1.650
1.670
14,670
-0.05(-2.91%)
Oct 08, 2015
1.760
1.760
1.720
1.720
16,076
-0.04(-2.27%)
Oct 07, 2015
1.690
1.770
1.680
1.760
17,792
+0.07(+4.14%)
Oct 06, 2015
1.720
1.720
1.610
1.690
44,512
-0.05(-2.87%)
Oct 05, 2015
1.790
1.800
1.720
1.740
35,731
+0.03(+1.75%)
Oct 02, 2015
1.720
1.750
1.640
1.710
34,756
-0.01(-0.58%)
Oct 01, 2015
1.680
1.720
1.600
1.720
59,335
+0.06(+3.61%)
Sep 30, 2015
1.730
1.790
1.660
1.660
27,998
-0.09(-5.14%)
Sep 29, 2015
1.540
1.800
1.540
1.750
72,075
+0.21(+13.64%)
Sep 28, 2015
1.580
1.620
1.520
1.540
70,534
-0.05(-3.14%)
Sep 25, 2015
1.590
1.630
1.500
1.590
62,034
-0.04(-2.45%)
Sep 24, 2015
1.680
1.720
1.500
1.630
149,459
-0.04(-2.40%)
Sep 23, 2015
1.810
1.850
1.670
1.670
114,503
-0.18(-9.73%)
Sep 22, 2015
1.930
1.940
1.810
1.850
52,633
-0.09(-4.64%)
Sep 21, 2015
1.895
1.960
1.895
1.940
21,686
+0.04(+2.11%)
Sep 18, 2015
1.975
1.990
1.870
1.900
70,972
-0.08(-4.04%)
Sep 17, 2015
1.990
1.995
1.970
1.980
72,637
-0.01(-0.50%)
Sep 16, 2015
1.960
2.030
1.930
1.990
84,382
+0.03(+1.53%)
Sep 15, 2015
2.040
2.040
1.800
1.960
168,179
-0.06(-2.97%)
Sep 14, 2015
2.010
2.050
1.950
2.020
116,159
-0.02(-0.98%)
Sep 11, 2015
1.900
2.060
1.880
2.040
165,997
+0.19(+10.27%)
Sep 10, 2015
2.060
2.130
1.770
1.850
181,468
-0.17(-8.42%)
Sep 09, 2015
2.050
2.200
1.920
2.020
358,136
-0.02(-0.98%)
Sep 08, 2015
1.750
2.340
1.750
2.040
1,069,617
+0.36(+21.43%)
Sep 04, 2015
1.680
1.680
1.680
0
+0.24(+16.67%)
Sep 03, 2015
1.370
1.440
1.320
1.440
125,599
+0.05(+3.60%)
Sep 02, 2015
1.390
1.390
1.340
1.390
123,695
+0.03(+2.21%)
Sep 01, 2015
1.360
1.390
1.320
1.360
108,933
+0.03(+2.26%)
Aug 31, 2015
1.170
1.380
1.170
1.330
231,316
+0.16(+13.68%)
Aug 28, 2015
1.150
1.190
1.080
1.170
27,440
+0.04(+3.54%)
Aug 27, 2015
1.160
1.160
1.120
1.130
15,944
-0.02(-1.74%)
Aug 26, 2015
1.080
1.160
1.080
1.150
56,335
+0.07(+6.48%)
Aug 25, 2015
1.070
1.100
1.070
1.080
3,322
+0.02(+1.89%)
Aug 24, 2015
1.090
1.090
1.000
1.060
34,316
-0.02(-1.85%)
Aug 21, 2015
1.100
1.110
1.080
1.080
7,784
+0.00(+0.00%)
Aug 20, 2015
1.110
1.110
1.080
1.080
9,452
+0.00(+0.00%)
Aug 19, 2015
1.090
1.100
1.050
1.080
7,870
-0.01(-0.92%)
Aug 18, 2015
1.100
1.100
1.080
1.090
2,196
-0.01(-0.91%)
Aug 17, 2015
1.085
1.100
1.000
1.100
35,303
+0.01(+0.92%)
Aug 14, 2015
1.120
1.120
1.080
1.090
5,798
+0.01(+0.93%)
Aug 13, 2015
1.060
1.120
1.050
1.080
8,775
-0.02(-1.82%)
Aug 12, 2015
1.120
1.120
1.090
1.100
19,282
+0.00(+0.00%)
Aug 11, 2015
1.150
1.170
1.050
1.100
12,123
-0.03(-2.65%)
Aug 10, 2015
1.120
1.180
1.100
1.130
11,604
+0.01(+0.89%)
Aug 07, 2015
1.120
1.200
1.100
1.120
14,914
+0.00(+0.00%)
Aug 06, 2015
1.030
1.120
1.030
1.120
50,234
+0.10(+9.80%)
Aug 05, 2015
1.050
1.060
1.020
1.020
21,260
+0.03(+3.03%)
Aug 04, 2015
1.070
1.120
0.9000
0.9900
22,451
-0.02(-1.98%)
Aug 03, 2015
1.200
1.230
1.010
1.010
55,621
-0.14(-12.17%)
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%)
May 01, 2015
1.270
1.320
1.230
1.320
41,172
+0.06(+4.76%)
Apr 30, 2015
1.280
1.440
1.200
1.260
94,849
-0.01(-0.79%)
Apr 29, 2015
1.500
1.510
1.150
1.270
208,431
-0.25(-16.45%)
Apr 28, 2015
1.580
1.580
1.420
1.520
96,289
-0.03(-1.94%)
Apr 27, 2015
1.410
1.600
1.370
1.550
202,065
+0.18(+13.14%)
Apr 24, 2015
1.730
1.780
1.220
1.370
375,151
-0.36(-20.81%)
Apr 23, 2015
1.870
1.880
1.620
1.730
95,464
-0.10(-5.46%)
Apr 22, 2015
2.640
2.650
1.530
1.830
602,609
-0.76(-29.34%)
Apr 21, 2015
2.700
2.860
2.260
2.590
981,333
+0.18(+7.47%)
Apr 20, 2015
1.600
7.010
1.600
2.410
1,077,366
+0.84(+53.50%)
Apr 17, 2015
1.380
1.570
1.350
1.570
433,948
+0.25(+18.94%)
Apr 16, 2015
1.170
1.330
1.160
1.320
207,413
+0.16(+13.79%)
Apr 15, 2015
1.160
1.160
1.140
1.160
70,999
+0.02(+1.75%)
Apr 14, 2015
1.170
1.170
1.130
1.140
46,554
-0.01(-0.87%)
Apr 13, 2015
1.090
1.150
1.090
1.150
132,110
+0.08(+7.48%)
Apr 10, 2015
1.200
1.200
1.050
1.070
35,537
-0.03(-2.73%)
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
.