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
)
N/A
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 (%)
Nov 30, 2015
1.110
1.120
1.020
1.110
70,325
+0.04(+3.73%)
Nov 27, 2015
1.120
1.150
1.050
1.070
13,751
-0.04(-3.60%)
Nov 25, 2015
1.110
1.110
1.110
0
+0.04(+3.26%)
Nov 24, 2015
1.070
1.125
1.050
1.075
31,660
+0.00(+0.47%)
Nov 23, 2015
1.180
1.070
53,555
+0.01(+0.94%)
Nov 20, 2015
1.190
1.190
1.060
1.060
74,973
-0.10(-8.62%)
Nov 19, 2015
1.070
1.190
1.030
1.160
78,528
+0.08(+7.41%)
Nov 18, 2015
1.225
1.250
1.060
1.080
142,586
-0.15(-12.20%)
Nov 17, 2015
1.360
1.360
1.210
1.230
100,704
-0.12(-8.89%)
Nov 16, 2015
1.315
1.360
1.250
1.350
35,679
+0.04(+3.05%)
Nov 13, 2015
1.310
1.340
1.210
1.310
97,817
+0.01(+0.77%)
Nov 12, 2015
1.290
1.310
1.240
1.300
64,753
+0.02(+1.56%)
Nov 11, 2015
1.350
1.350
1.280
1.280
57,990
-0.05(-3.76%)
Nov 10, 2015
1.550
1.550
1.300
1.330
123,777
-0.23(-14.74%)
Nov 09, 2015
1.720
1.720
1.540
1.560
110,672
-0.01(-0.64%)
Nov 06, 2015
1.480
1.640
1.440
1.570
62,676
+0.12(+8.28%)
Nov 05, 2015
1.550
1.550
1.330
1.450
64,822
-0.07(-4.92%)
Nov 04, 2015
1.520
1.610
1.460
1.525
70,635
+0.03(+2.35%)
Nov 03, 2015
1.570
1.600
1.400
1.490
127,106
-0.05(-3.25%)
Nov 02, 2015
1.545
1.550
1.520
1.540
25,070
+0.00(+0.00%)
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%)
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
.