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 (%)
Mar 31, 2017
0.9351
0.9599
0.9200
0.9550
449,863
+0.02(+2.69%)
Mar 30, 2017
0.9525
0.9622
0.9200
0.9300
603,518
-0.02(-2.11%)
Mar 29, 2017
0.9325
0.9625
0.9025
0.9500
1,187,920
+0.05(+5.56%)
Mar 28, 2017
0.8625
0.9000
0.8530
0.9000
288,741
+0.05(+5.26%)
Mar 27, 2017
0.8725
0.8850
0.8550
0.8550
411,834
-0.02(-1.72%)
Mar 24, 2017
0.8625
0.8890
0.8550
0.8700
350,670
+0.00(+0.00%)
Mar 23, 2017
0.8825
0.8900
0.8500
0.8700
427,416
-0.01(-1.14%)
Mar 22, 2017
0.8625
0.8938
0.8600
0.8800
383,965
-0.01(-1.12%)
Mar 21, 2017
0.8975
0.9200
0.8810
0.8900
412,022
-0.01(-0.61%)
Mar 20, 2017
0.8700
0.9100
0.8500
0.8955
812,950
+0.04(+4.13%)
Mar 17, 2017
0.8425
0.8700
0.8380
0.8600
565,874
+0.03(+3.02%)
Mar 16, 2017
0.8325
0.8400
0.8000
0.8348
564,020
+0.01(+1.19%)
Mar 15, 2017
0.8065
0.8500
0.8000
0.8250
364,581
+0.03(+3.77%)
Mar 14, 2017
0.8075
0.8250
0.7840
0.7950
228,752
-0.02(-1.85%)
Mar 13, 2017
0.8175
0.8250
0.7700
0.8100
446,440
+0.02(+2.38%)
Mar 10, 2017
0.8749
0.8750
0.7867
0.7912
361,256
-0.03(-3.51%)
Mar 09, 2017
0.7800
0.8200
0.7700
0.8200
357,142
+0.05(+6.36%)
Mar 08, 2017
0.7804
0.8000
0.7700
0.7710
493,963
-0.02(-2.39%)
Mar 07, 2017
0.8249
0.8399
0.7670
0.7899
674,125
-0.04(-4.25%)
Mar 06, 2017
0.8325
0.8500
0.8100
0.8250
402,805
+0.00(+0.00%)
Mar 03, 2017
0.8475
0.8850
0.8210
0.8250
462,174
-0.02(-2.37%)
Mar 02, 2017
0.8575
0.8700
0.8301
0.8450
580,698
-0.03(-3.97%)
Mar 01, 2017
0.8525
0.9000
0.8500
0.8799
359,438
+0.03(+3.52%)
Feb 28, 2017
0.8300
0.9000
0.8250
0.8500
465,221
+0.00(+0.12%)
Feb 27, 2017
0.9081
0.9101
0.7800
0.8490
1,284,688
-0.06(-6.70%)
Feb 24, 2017
0.9825
0.9850
0.8000
0.9100
1,762,887
-0.09(-9.00%)
Feb 23, 2017
1.015
1.020
0.9851
1.000
394,116
+0.01(+1.32%)
Feb 22, 2017
1.055
1.060
0.9852
0.9870
680,802
-0.03(-3.24%)
Feb 21, 2017
1.035
1.040
1.020
1.020
819,119
+0.01(+0.99%)
Feb 17, 2017
1.010
1.010
1.010
0
+0.04(+4.37%)
Feb 16, 2017
0.9700
0.9900
0.9500
0.9677
508,630
+0.02(+1.86%)
Feb 15, 2017
0.9875
1.000
0.9400
0.9500
425,599
-0.04(-3.55%)
Feb 14, 2017
0.9950
1.000
0.9650
0.9850
341,788
-0.01(-1.27%)
Feb 13, 2017
0.9315
1.020
0.9315
0.9976
482,986
+0.06(+6.70%)
Feb 10, 2017
0.9579
0.9580
0.9200
0.9350
664,163
-0.01(-1.58%)
Feb 09, 2017
0.9860
0.9870
0.9200
0.9500
760,547
-0.05(-4.52%)
Feb 08, 2017
0.9830
1.000
0.9800
0.9950
517,853
+0.01(+1.27%)
Feb 07, 2017
1.010
1.020
0.9810
0.9825
444,287
-0.02(-1.75%)
Feb 06, 2017
1.010
1.030
0.9960
1.000
409,754
-0.01(-0.99%)
Feb 03, 2017
1.030
1.040
1.000
1.010
484,579
-0.03(-2.88%)
Feb 02, 2017
1.055
1.060
1.010
1.040
633,430
+0.00(+0.00%)
Feb 01, 2017
1.055
1.060
1.030
1.040
474,779
-0.02(-1.89%)
Jan 31, 2017
1.055
1.070
1.040
1.060
750,669
+0.02(+1.92%)
Jan 30, 2017
1.050
1.050
1.040
1.040
683,768
+0.00(+0.00%)
Jan 27, 2017
1.030
1.040
1.010
1.040
763,876
+0.02(+1.96%)
Jan 26, 2017
0.9926
1.030
0.9851
1.020
910,603
+0.03(+3.54%)
Jan 25, 2017
0.9975
1.010
0.9850
0.9851
1,046,401
+0.00(+0.01%)
Jan 24, 2017
0.9825
1.000
0.9800
0.9850
503,693
+0.00(+0.25%)
Jan 23, 2017
0.9962
0.9999
0.9500
0.9825
862,828
-0.01(-1.16%)
Jan 20, 2017
1.030
1.050
0.9800
0.9940
1,194,512
-0.05(-4.42%)
Jan 19, 2017
1.030
1.050
1.000
1.040
666,099
+0.01(+0.97%)
Jan 18, 2017
1.045
1.050
1.010
1.030
547,049
-0.02(-1.69%)
Jan 17, 2017
1.040
1.050
1.020
1.048
859,556
+0.03(+2.72%)
Jan 13, 2017
1.020
1.020
1.020
0
+0.03(+3.03%)
Jan 12, 2017
1.015
1.040
0.9200
0.9900
1,709,120
-0.03(-3.41%)
Jan 11, 2017
1.060
1.070
1.010
1.025
1,108,451
-0.05(-4.21%)
Jan 10, 2017
1.065
1.080
1.030
1.070
1,075,214
+0.00(+0.00%)
Jan 09, 2017
1.075
1.090
1.010
1.070
2,274,112
-0.01(-0.93%)
Jan 06, 2017
1.155
1.160
0.9900
1.080
4,689,763
-0.05(-4.85%)
Jan 05, 2017
1.085
1.180
1.079
1.135
3,782,952
+0.06(+6.07%)
Jan 04, 2017
1.055
1.070
1.000
1.070
1,501,357
+0.02(+1.91%)
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
.