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 (%)
Feb 28, 2020 0.0052 0.0052 0.0038 0.0042 8,544,400 -0.00(-17.65%)
Feb 27, 2020 0.0050 0.0054 0.0049 0.0051 2,114,059 +0.00(+2.00%)
Feb 26, 2020 0.0052 0.0054 0.0050 0.0050 2,278,903 -0.00(-5.66%)
Feb 25, 2020 0.0052 0.0055 0.0052 0.0053 966,769 +0.00(+1.92%)
Feb 24, 2020 0.0052 0.0056 0.0051 0.0052 821,640 -0.00(-7.14%)
Feb 21, 2020 0.0060 0.0060 0.0052 0.0056 302,200 +0.00(+1.82%)
Feb 20, 2020 0.0051 0.0058 0.0051 0.0055 739,746 +0.00(+0.00%)
Feb 19, 2020 0.0050 0.0056 0.0050 0.0055 470,438 +0.00(+7.84%)
Feb 18, 2020 0.0053 0.0059 0.0050 0.0051 303,076 -0.00(-3.77%)
Feb 14, 2020 0.0050 0.0059 0.0050 0.0053 835,900 -0.00(-10.17%)
Feb 13, 2020 0.0051 0.0060 0.0050 0.0059 166,445 +0.00(+13.46%)
Feb 12, 2020 0.0051 0.0060 0.0051 0.0052 246,062 -0.00(-10.34%)
Feb 11, 2020 0.0058 0.0066 0.0050 0.0058 1,092,170 +0.00(+13.73%)
Feb 10, 2020 0.0050 0.0058 0.0048 0.0051 1,126,060 +0.00(+0.00%)
Feb 07, 2020 0.0048 0.0055 0.0048 0.0051 658,100 +0.00(+0.00%)
Feb 06, 2020 0.0052 0.0055 0.0050 0.0051 1,096,320 -0.00(-1.92%)
Feb 05, 2020 0.0052 0.0055 0.0048 0.0052 458,766 -0.00(-5.45%)
Feb 04, 2020 0.0050 0.0057 0.0046 0.0055 1,920,439 +0.00(+3.77%)
Feb 03, 2020 0.0055 0.0060 0.0053 0.0053 424,200 +0.00(+0.00%)
Jan 31, 2020 0.0056 0.0085 0.0051 0.0053 358,400 -0.00(-5.36%)
Jan 30, 2020 0.0054 0.0059 0.0049 0.0056 1,372,172 +0.00(+3.70%)
Jan 29, 2020 0.0053 0.0059 0.0051 0.0054 2,823,725 -0.00(-1.82%)
Jan 28, 2020 0.0062 0.0068 0.0055 0.0055 1,286,009 -0.00(-15.38%)
Jan 27, 2020 0.0062 0.0070 0.0062 0.0065 419,848 +0.00(+0.00%)
Jan 24, 2020 0.0052 0.0070 0.0052 0.0065 2,441,000 +0.00(+4.84%)
Jan 23, 2020 0.0070 0.0070 0.0041 0.0062 16,516,264 -0.00(-11.43%)
Jan 22, 2020 0.0066 0.0076 0.0065 0.0070 1,214,080 +0.00(+0.00%)
Jan 21, 2020 0.0074 0.0074 0.0066 0.0070 1,854,895 -0.00(-4.11%)
Jan 17, 2020 0.0079 0.0080 0.0068 0.0073 2,450,500 -0.00(-5.19%)
Jan 16, 2020 0.0073 0.0080 0.0065 0.0077 2,017,257 +0.00(+5.48%)
Jan 15, 2020 0.0075 0.0080 0.0065 0.0073 2,182,436 +0.00(+4.29%)
Jan 14, 2020 0.0084 0.0084 0.0066 0.0070 5,536,732 -0.00(-6.67%)
Jan 13, 2020 0.0071 0.0084 0.0065 0.0075 2,638,730 +0.00(+7.14%)
Jan 10, 2020 0.0065 0.0074 0.0065 0.0070 1,589,800 +0.00(+0.00%)
Jan 09, 2020 0.0076 0.0076 0.0065 0.0070 2,798,187 +0.00(+2.94%)
Jan 08, 2020 0.0065 0.0077 0.0057 0.0068 4,751,180 +0.00(+4.62%)
Jan 07, 2020 0.0051 0.0068 0.0051 0.0065 1,824,050 +0.00(+10.17%)
Jan 06, 2020 0.0055 0.0065 0.0042 0.0059 3,412,963 +0.00(+18.00%)
Jan 03, 2020 0.0039 0.0052 0.0039 0.0050 2,136,800 +0.00(+13.64%)
Jan 02, 2020 0.0046 0.0051 0.0039 0.0044 1,867,556 -0.00(-6.38%)
Dec 31, 2019 0.0043 0.0048 0.0035 0.0047 3,630,800 +0.00(+0.00%)
Dec 30, 2019 0.0042 0.0048 0.0034 0.0047 2,712,256 +0.00(+11.90%)
Dec 27, 2019 0.0042 0.0050 0.0042 0.0042 1,673,700 -0.00(-12.50%)
Dec 26, 2019 0.0032 0.0060 0.0032 0.0048 9,176,371 +0.00(+33.33%)
Dec 24, 2019 0.0031 0.0036 0.0031 0.0036 969,100 +0.00(+12.50%)
Dec 23, 2019 0.0034 0.0035 0.0031 0.0032 1,294,322 -0.00(-5.88%)
Dec 20, 2019 0.0034 0.0035 0.0028 0.0034 430,200 -0.00(-2.86%)
Dec 19, 2019 0.0031 0.0035 0.0031 0.0035 1,670,476 +0.00(+9.37%)
Dec 18, 2019 0.0028 0.0032 0.0028 0.0032 2,627,187 +0.00(+14.29%)
Dec 17, 2019 0.0030 0.0033 0.0028 0.0028 690,157 -0.00(-6.67%)
Dec 16, 2019 0.0031 0.0034 0.0030 0.0030 1,371,075 -0.00(-3.23%)
Dec 13, 2019 0.0028 0.0036 0.0028 0.0031 554,600 +0.00(+0.00%)
Dec 12, 2019 0.0035 0.0035 0.0029 0.0031 1,512,765 -0.00(-3.13%)
Dec 11, 2019 0.0029 0.0034 0.0029 0.0032 739,993 -0.00(-3.03%)
Dec 10, 2019 0.0032 0.0034 0.0032 0.0033 485,526 +0.00(+3.12%)
Dec 09, 2019 0.0032 0.0034 0.0029 0.0032 459,222 +0.00(+0.00%)
Dec 06, 2019 0.0032 0.0034 0.0032 0.0032 514,700 +0.00(+0.00%)
Dec 05, 2019 0.0032 0.0035 0.0031 0.0032 1,100,388 +0.00(+0.00%)
Dec 04, 2019 0.0031 0.0034 0.0031 0.0032 888,649 +0.00(+0.00%)
Dec 03, 2019 0.0031 0.0034 0.0031 0.0032 682,216 +0.00(+3.23%)
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.