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 (%)
Feb 25, 2022
0.0300
0
-0.01(-15.49%)
Feb 24, 2022
0.0299
0.0363
0.0295
0.0355
2,275,040
-0.00(-2.20%)
Feb 23, 2022
0.0342
0.0365
0.0330
0.0363
1,012,182
+0.00(+3.71%)
Feb 22, 2022
0.0345
0.0350
0.0300
0.0350
1,417,835
+0.00(+1.45%)
Feb 18, 2022
0.0345
0
+0.00(+2.99%)
Feb 17, 2022
0.0329
0.0353
0.0315
0.0335
761,469
+0.00(+1.82%)
Feb 16, 2022
0.0311
0.0329
0.0311
0.0329
547,867
+0.00(+2.81%)
Feb 15, 2022
0.0350
0.0353
0.0300
0.0320
3,476,418
-0.00(-9.09%)
Feb 14, 2022
0.0350
0.0352
0.0310
0.0352
458,642
+0.00(+0.57%)
Feb 11, 2022
0.0345
0.0350
0.0311
0.0350
989,763
+0.00(+1.45%)
Feb 10, 2022
0.0399
0.0399
0.0301
0.0345
1,013,319
+0.00(+1.47%)
Feb 09, 2022
0.0350
0.0364
0.0340
0.0340
392,958
-0.00(-2.86%)
Feb 08, 2022
0.0340
0.0385
0.0310
0.0350
944,924
+0.00(+0.00%)
Feb 07, 2022
0.0360
0.0397
0.0330
0.0350
1,232,396
+0.00(+0.00%)
Feb 04, 2022
0.0380
0.0400
0.0332
0.0350
611,200
-0.00(-10.26%)
Feb 03, 2022
0.0340
0.0400
0.0390
558,304
+0.00(+1.83%)
Feb 02, 2022
0.0300
0.0394
0.0300
0.0383
577,578
-0.00(-1.03%)
Feb 01, 2022
0.0385
0.0400
0.0345
0.0387
501,174
-0.00(-2.03%)
Jan 31, 2022
0.0351
0.0400
0.0351
0.0395
754,025
+0.00(+1.28%)
Jan 28, 2022
0.0365
0.0400
0.0351
0.0390
245,408
+0.00(+4.00%)
Jan 27, 2022
0.0354
0.0400
0.0350
0.0375
441,871
-0.00(-0.53%)
Jan 26, 2022
0.0330
0.0377
0.0330
0.0377
263,179
+0.00(+13.55%)
Jan 25, 2022
0.0335
0.0335
0.0325
0.0332
588,757
+0.00(+0.91%)
Jan 24, 2022
0.0350
0.0395
0.0275
0.0329
1,514,462
-0.01(-16.07%)
Jan 21, 2022
0.0375
0.0400
0.0350
0.0392
1,287,409
-0.00(-2.97%)
Jan 20, 2022
0.0375
0.0408
0.0375
0.0404
403,826
+0.00(+0.75%)
Jan 19, 2022
0.0420
0.0420
0.0380
0.0401
935,992
+0.00(+0.25%)
Jan 18, 2022
0.0380
0.0420
0.0380
0.0400
478,131
+0.00(+0.00%)
Jan 14, 2022
0.0400
0
-0.00(-4.76%)
Jan 13, 2022
0.0420
0.0430
0.0390
0.0420
1,196,050
-0.00(-2.33%)
Jan 12, 2022
0.0391
0.0437
0.0391
0.0430
2,729,414
-0.00(-0.46%)
Jan 11, 2022
0.0420
0.0437
0.0390
0.0432
881,457
+0.00(+2.86%)
Jan 10, 2022
0.0435
0.0439
0.0400
0.0420
882,491
-0.00(-2.55%)
Jan 07, 2022
0.0422
0.0443
0.0422
0.0431
833,519
+0.00(+0.23%)
Jan 06, 2022
0.0431
0.0477
0.0430
0.0430
694,691
-0.00(-6.11%)
Jan 05, 2022
0.0445
0.0470
0.0431
0.0458
398,025
+0.00(+1.10%)
Jan 04, 2022
0.0460
0.0488
0.0444
0.0453
613,334
-0.00(-3.41%)
Jan 03, 2022
0.0460
0.0490
0.0460
0.0469
532,221
-0.00(-0.21%)
Dec 31, 2021
0.0450
0.0489
0.0450
0.0470
866,273
-0.00(-3.89%)
Dec 30, 2021
0.0430
0.0489
0.0430
0.0489
1,242,172
+0.00(+5.62%)
Dec 29, 2021
0.0489
0.0490
0.0441
0.0463
813,858
-0.00(-5.51%)
Dec 28, 2021
0.0490
0.0490
0.0472
0.0490
423,273
+0.00(+0.00%)
Dec 27, 2021
0.0422
0.0499
0.0422
0.0490
484,118
-0.00(-1.80%)
Dec 23, 2021
0.0421
0.0499
0.0421
0.0499
267,743
+0.00(+1.84%)
Dec 22, 2021
0.0475
0.0509
0.0475
0.0490
339,338
-0.00(-3.92%)
Dec 21, 2021
0.0500
0.0510
0.0475
0.0510
674,192
+0.00(+0.20%)
Dec 20, 2021
0.0510
0.0510
0.0460
0.0509
637,410
-0.00(-0.20%)
Dec 17, 2021
0.0501
0.0510
0.0450
0.0510
911,397
+0.00(+2.00%)
Dec 16, 2021
0.0449
0.0449
0.0449
0.0500
803,513
+0.00(+1.42%)
Dec 15, 2021
0.0535
0.0550
0.0493
0.0493
1,442,082
-0.01(-10.36%)
Dec 14, 2021
0.0520
0.0573
0.0501
0.0550
666,955
+0.00(+4.17%)
Dec 13, 2021
0.0510
0.0550
0.0510
0.0528
339,369
-0.00(-5.88%)
Dec 10, 2021
0.0545
0.0574
0.0529
0.0561
572,447
-0.00(-2.26%)
Dec 09, 2021
0.0583
0.0583
0.0533
0.0574
583,278
-0.00(-1.54%)
Dec 08, 2021
0.0536
0.0588
0.0501
0.0583
1,563,668
+0.00(+2.28%)
Dec 07, 2021
0.0520
0.0588
0.0501
0.0570
464,290
-0.00(-0.87%)
Dec 06, 2021
0.0507
0.0575
0.0420
0.0575
1,784,104
+0.01(+13.41%)
Dec 03, 2021
0.0532
0.0590
0.0502
0.0507
1,522,481
-0.00(-5.94%)
Dec 02, 2021
0.0500
0.0597
0.0500
0.0539
1,272,232
-0.00(-4.43%)
Dec 01, 2021
0.0505
0.0564
0.0505
0.0564
2,336,880
+0.00(+1.08%)
Nov 30, 2021
0.0540
0.0562
0.0485
0.0558
656,721
-0.00(-0.71%)
Nov 29, 2021
0.0598
0.0600
0.0490
0.0562
3,338,078
+0.00(+2.37%)
Nov 26, 2021
0.0600
0.0600
0.0600
0.0549
1,438,292
-0.00(-8.04%)
Nov 24, 2021
0.0510
0.0597
0.0500
0.0597
2,824,482
+0.01(+9.74%)
Nov 23, 2021
0.0500
0.0560
0.0500
0.0544
2,304,700
+0.00(+7.09%)
Nov 22, 2021
0.0415
0.0540
0.0390
0.0508
4,847,276
+0.01(+19.53%)
Nov 19, 2021
0.0387
0.0450
0.0387
0.0425
1,401,563
-0.00(-5.56%)
Nov 18, 2021
0.0426
0.0450
0.0400
0.0450
4,794,529
+0.00(+0.22%)
Nov 17, 2021
0.0501
0.0501
0.0422
0.0449
3,190,308
-0.01(-10.20%)
Nov 16, 2021
0.0521
0.0570
0.0426
0.0500
3,385,194
-0.00(-4.76%)
Nov 15, 2021
0.0521
0.0570
0.0521
0.0525
1,842,530
-0.00(-2.23%)
Nov 12, 2021
0.0572
0.0591
0.0511
0.0537
2,268,609
-0.00(-6.61%)
Nov 11, 2021
0.0570
0.0599
0.0561
0.0575
593,796
-0.00(-0.86%)
Nov 10, 2021
0.0561
0.0580
950,341
-0.00(-0.85%)
Nov 09, 2021
0.0561
0.0620
0.0561
0.0585
1,708,450
-0.00(-5.65%)
Nov 08, 2021
0.0590
0.0620
0.0551
0.0620
3,697,221
+0.00(+5.08%)
Nov 05, 2021
0.0550
0.0620
0.0550
0.0590
790,134
-0.00(-4.68%)
Nov 04, 2021
0.0620
0.0639
0.0592
0.0619
2,404,592
-0.00(-0.16%)
Nov 03, 2021
0.0612
0.0612
0.0570
0.0620
2,207,191
+0.00(+0.16%)
Nov 02, 2021
0.0620
0.0630
0.0591
0.0619
2,278,600
-0.00(-0.16%)
Nov 01, 2021
0.0630
0.0641
0.0601
0.0620
1,531,497
+0.00(+0.00%)
Oct 29, 2021
0.0600
0.0647
0.0590
0.0620
1,744,806
+0.00(+3.33%)
Oct 28, 2021
0.0602
0.0609
0.0575
0.0600
941,634
-0.00(-0.50%)
Oct 27, 2021
0.0612
0.0623
0.0581
0.0603
1,539,248
-0.00(-0.33%)
Oct 26, 2021
0.0611
0.0605
1,321,635
-0.00(-0.82%)
Oct 25, 2021
0.0615
0.0637
0.0586
0.0610
2,682,718
-0.00(-0.81%)
Oct 22, 2021
0.0613
0.0625
0.0586
0.0615
1,571,300
+0.00(+0.33%)
Oct 21, 2021
0.0600
0.0617
0.0586
0.0613
1,508,132
+0.00(+1.49%)
Oct 20, 2021
0.0609
0.0620
0.0585
0.0604
1,681,115
-0.00(-0.82%)
Oct 19, 2021
0.0574
0.0619
0.0574
0.0609
1,481,671
+0.00(+2.18%)
Oct 18, 2021
0.0612
0.0637
0.0591
0.0596
1,929,998
-0.00(-0.83%)
Oct 15, 2021
0.0611
0.0621
0.0600
0.0601
1,397,495
+0.00(+0.33%)
Oct 14, 2021
0.0580
0.0620
0.0570
0.0599
2,476,724
+0.00(+1.70%)
Oct 13, 2021
0.0600
0.0600
0.0560
0.0589
1,424,264
+0.00(+1.55%)
Oct 12, 2021
0.0568
0.0600
0.0520
0.0580
2,028,175
+0.00(+2.11%)
Oct 11, 2021
0.0550
0.0600
0.0550
0.0568
1,998,029
+0.00(+3.27%)
Oct 08, 2021
0.0550
0.0560
0.0536
0.0550
1,472,816
+0.00(+1.10%)
Oct 07, 2021
0.0514
0.0550
0.0498
0.0544
3,027,196
+0.00(+8.80%)
Oct 06, 2021
0.0464
0.0520
0.0423
0.0500
3,078,096
+0.00(+4.17%)
Oct 05, 2021
0.0400
0.0500
0.0400
0.0480
4,251,488
+0.00(+5.49%)
Oct 04, 2021
0.0441
0.0459
0.0400
0.0455
1,031,383
+0.00(+1.34%)
Oct 01, 2021
0.0550
0.0570
0.0430
0.0449
2,963,817
+0.01(+20.70%)
Sep 30, 2021
0.0360
0.0380
0.0350
0.0372
963,760
-0.00(-2.62%)
Sep 29, 2021
0.0359
0.0420
0.0359
0.0382
905,852
-0.00(-7.51%)
Sep 28, 2021
0.0360
0.0363
0.0340
0.0413
506,787
-0.00(-6.98%)
Sep 27, 2021
0.0440
0.0445
0.0400
0.0444
1,126,753
+0.00(+0.91%)
Sep 24, 2021
0.0434
0.0450
0.0403
0.0440
603,109
+0.00(+0.00%)
Sep 23, 2021
0.0430
0.0450
0.0380
0.0440
564,635
+0.00(+6.28%)
Sep 22, 2021
0.0408
0.0450
0.0400
0.0414
1,432,263
-0.00(-3.72%)
Sep 21, 2021
0.0358
0.0450
0.0300
0.0430
4,532,943
+0.01(+25.36%)
Sep 20, 2021
0.0370
0.0379
0.0280
0.0343
1,916,300
-0.00(-7.30%)
Sep 17, 2021
0.0355
0.0376
0.0340
0.0370
602,646
-0.00(-2.37%)
Sep 16, 2021
0.0301
0.0400
0.0281
0.0379
3,075,710
+0.00(+14.85%)
Sep 15, 2021
0.0370
0.0380
0.0324
0.0330
1,043,561
-0.00(-13.16%)
Sep 14, 2021
0.0398
0.0398
0.0370
0.0380
1,830,480
-0.00(-3.80%)
Sep 13, 2021
0.0400
0.0400
0.0370
0.0395
1,277,460
+0.00(+1.28%)
Sep 10, 2021
0.0405
0.0420
0.0320
0.0390
1,712,231
-0.00(-4.41%)
Sep 09, 2021
0.0398
0.0414
0.0395
0.0408
1,057,326
+0.00(+2.00%)
Sep 08, 2021
0.0410
0.0433
0.0398
0.0400
1,037,153
-0.00(-5.88%)
Sep 07, 2021
0.0440
0.0452
0.0398
0.0425
910,890
-0.00(-4.49%)
Sep 03, 2021
0.0430
0.0450
0.0425
0.0445
490,777
+0.00(+1.37%)
Sep 02, 2021
0.0433
0.0450
0.0425
0.0439
569,263
+0.00(+0.46%)
Sep 01, 2021
0.0459
0.0459
0.0426
0.0437
792,778
-0.00(-2.24%)
Aug 31, 2021
0.0448
0.0478
0.0420
0.0447
1,802,319
-0.00(-2.61%)
Aug 30, 2021
0.0451
0.0480
0.0425
0.0459
1,140,771
-0.00(-2.34%)
Aug 27, 2021
0.0465
0.0470
0.0442
0.0470
563,558
+0.00(+1.08%)
Aug 26, 2021
0.0470
0.0479
0.0441
0.0465
1,301,127
-0.00(-4.52%)
Aug 25, 2021
0.0489
0.0490
0.0456
0.0487
854,973
+0.00(+5.87%)
Aug 24, 2021
0.0457
0.0460
0.0431
0.0460
546,406
+0.00(+2.22%)
Aug 23, 2021
0.0398
0.0457
0.0398
0.0450
955,352
+0.00(+4.41%)
Aug 20, 2021
0.0440
0.0457
0.0421
0.0431
1,992,705
-0.00(-2.05%)
Aug 19, 2021
0.0440
0.0460
0.0422
0.0440
945,249
-0.00(-2.00%)
Aug 18, 2021
0.0441
0.0489
0.0422
0.0449
1,310,037
-0.00(-2.39%)
Aug 17, 2021
0.0460
0.0488
0.0460
0.0460
652,529
-0.00(-2.54%)
Aug 16, 2021
0.0425
0.0500
0.0425
0.0472
542,862
+0.00(+0.21%)
Aug 13, 2021
0.0423
0.0490
0.0423
0.0471
351,657
-0.00(-3.88%)
Aug 12, 2021
0.0499
0.0500
0.0461
0.0490
1,002,106
-0.00(-1.80%)
Aug 11, 2021
0.0471
0.0515
0.0466
0.0499
944,523
+0.00(+3.96%)
Aug 10, 2021
0.0505
0.0505
0.0476
0.0480
714,709
-0.00(-4.00%)
Aug 09, 2021
0.0480
0.0518
0.0471
0.0500
1,543,890
+0.00(+0.40%)
Aug 06, 2021
0.0495
0.0500
0.0471
0.0498
881,590
+0.00(+0.00%)
Aug 05, 2021
0.0503
0.0503
0.0480
0.0498
1,022,971
-0.00(-1.39%)
Aug 04, 2021
0.0450
0.0518
0.0421
0.0505
1,640,523
+0.00(+8.60%)
Aug 03, 2021
0.0401
0.0500
0.0401
0.0465
1,034,371
+0.00(+9.15%)
Aug 02, 2021
0.0500
0.0501
0.0350
0.0426
2,739,550
-0.01(-14.97%)
Jul 30, 2021
0.0475
0.0518
0.0475
0.0501
884,804
+0.00(+0.20%)
Jul 29, 2021
0.0475
0.0545
0.0475
0.0500
1,253,993
+0.00(+5.04%)
Jul 28, 2021
0.0521
0.0545
0.0431
0.0476
2,345,062
-0.00(-5.93%)
Jul 27, 2021
0.0507
0.0530
0.0420
0.0506
1,527,151
-0.00(-1.17%)
Jul 26, 2021
0.0510
0.0540
0.0500
0.0512
2,552,327
+0.00(+1.99%)
Jul 23, 2021
0.0460
0.0510
0.0354
0.0502
3,482,328
+0.00(+9.13%)
Jul 22, 2021
0.0523
0.0530
0.0440
0.0460
2,440,637
-0.01(-13.21%)
Jul 21, 2021
0.0560
0.0560
0.0500
0.0530
636,732
-0.00(-5.36%)
Jul 20, 2021
0.0544
0.0560
0.0500
0.0560
792,396
+0.00(+2.94%)
Jul 19, 2021
0.0503
0.0580
0.0500
0.0544
1,550,171
+0.00(+0.37%)
Jul 16, 2021
0.0578
0.0578
0.0480
0.0542
966,453
+0.00(+1.50%)
Jul 15, 2021
0.0492
0.0583
0.0480
0.0534
4,829,157
+0.00(+5.53%)
Jul 14, 2021
0.0546
0.0546
0.0492
0.0506
720,542
-0.00(-5.60%)
Jul 13, 2021
0.0540
0.0560
0.0490
0.0536
1,568,180
+0.00(+9.39%)
Jul 12, 2021
0.0537
0.0583
0.0473
0.0490
2,211,934
-0.00(-8.75%)
Jul 09, 2021
0.0500
0.0541
0.0495
0.0537
779,655
+0.00(+9.59%)
Jul 08, 2021
0.0450
0.0490
0.0441
0.0490
1,330,218
+0.00(+9.62%)
Jul 07, 2021
0.0560
0.0560
0.0430
0.0447
3,418,035
-0.01(-16.14%)
Jul 06, 2021
0.0568
0.0575
0.0531
0.0533
1,536,789
-0.00(-5.83%)
Jul 02, 2021
0.0550
0.0570
0.0540
0.0566
312,765
+0.00(+1.07%)
Jul 01, 2021
0.0576
0.0576
0.0550
0.0560
839,945
-0.00(-0.88%)
Jun 30, 2021
0.0605
0.0625
0.0540
0.0565
2,224,977
-0.00(-7.07%)
Jun 29, 2021
0.0600
0.0664
0.0600
0.0608
1,580,098
-0.00(-1.46%)
Jun 28, 2021
0.0680
0.0680
0.0601
0.0617
1,632,659
-0.00(-5.08%)
Jun 25, 2021
0.0655
0.0680
0.0643
0.0650
844,412
-0.00(-0.15%)
Jun 24, 2021
0.0680
0.0680
0.0640
0.0651
481,216
+0.00(+1.72%)
Jun 23, 2021
0.0660
0.0699
0.0620
0.0640
1,504,052
-0.00(-5.88%)
Jun 22, 2021
0.0570
0.0699
0.0570
0.0680
1,470,181
-0.00(-1.45%)
Jun 21, 2021
0.0731
0.0760
0.0600
0.0690
3,383,576
-0.00(-6.76%)
Jun 18, 2021
0.0690
0.0793
0.0670
0.0740
3,606,342
+0.00(+7.25%)
Jun 17, 2021
0.0626
0.0800
0.0600
0.0690
2,547,987
+0.01(+14.05%)
Jun 16, 2021
0.0680
0.0730
0.0600
0.0605
2,592,058
-0.01(-11.03%)
Jun 15, 2021
0.0802
0.0875
0.0601
0.0680
9,790,194
-0.01(-16.67%)
Jun 14, 2021
0.0810
0.0860
0.0795
0.0816
4,353,627
+0.00(+2.64%)
Jun 11, 2021
0.0810
0.0845
0.0760
0.0795
5,381,458
-0.00(-0.63%)
Jun 10, 2021
0.0725
0.0825
0.0710
0.0800
6,394,613
+0.01(+12.83%)
Jun 09, 2021
0.0585
0.0787
0.0585
0.0709
7,154,226
+0.01(+16.23%)
Jun 08, 2021
0.0600
0.0660
0.0520
0.0610
10,622,168
+0.00(+5.17%)
Jun 07, 2021
0.0805
0.0879
0.0503
0.0580
50,192,792
-0.02(-24.38%)
Jun 04, 2021
0.0653
0.0788
0.0588
0.0767
25,050,436
+0.02(+27.83%)
Jun 03, 2021
0.0493
0.0600
0.0450
0.0600
16,868,580
+0.01(+33.33%)
Jun 02, 2021
0.0410
0.0500
0.0400
0.0450
10,860,601
+0.01(+15.38%)
Jun 01, 2021
0.0340
0.0523
0.0338
0.0390
17,721,396
+0.01(+17.12%)
May 28, 2021
0.0298
0.0350
0.0279
0.0333
5,342,324
+0.00(+14.43%)
May 27, 2021
0.0300
0.0300
0.0280
0.0291
1,709,395
-0.00(-3.00%)
May 26, 2021
0.0320
0.0320
0.0288
0.0300
1,660,872
-0.00(-6.25%)
May 25, 2021
0.0285
0.0320
0.0280
0.0320
4,746,887
+0.00(+14.29%)
May 24, 2021
0.0280
0.0288
0.0264
0.0280
1,078,073
+0.00(+1.82%)
May 21, 2021
0.0279
0.0290
0.0275
0.0275
1,452,310
+0.00(+0.00%)
May 20, 2021
0.0272
0.0295
0.0250
0.0275
413,010
+0.00(+1.10%)
May 19, 2021
0.0246
0.0288
0.0246
0.0272
1,932,819
+0.00(+3.82%)
May 18, 2021
0.0240
0.0295
0.0240
0.0262
1,438,865
-0.00(-1.87%)
May 17, 2021
0.0279
0.0288
0.0260
0.0267
987,962
-0.00(-4.64%)
May 14, 2021
0.0258
0.0289
0.0251
0.0280
3,395,206
+0.00(+9.37%)
May 13, 2021
0.0235
0.0263
0.0235
0.0256
2,307,473
+0.00(+8.94%)
May 12, 2021
0.0271
0.0289
0.0235
0.0235
1,197,134
-0.00(-13.28%)
May 11, 2021
0.0290
0.0290
0.0271
0.0271
1,696,477
-0.00(-1.45%)
May 10, 2021
0.0235
0.0284
0.0220
0.0275
7,309,256
+0.00(+11.34%)
May 07, 2021
0.0235
0.0250
0.0217
0.0247
6,582,401
+0.00(+12.27%)
May 06, 2021
0.0214
0.0249
0.0214
0.0220
5,063,223
-0.00(-6.38%)
May 05, 2021
0.0189
0.0365
0.0175
0.0235
54,040,104
+0.01(+27.72%)
May 04, 2021
0.0185
0.0189
0.0180
0.0184
1,055,870
-0.00(-0.54%)
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
.