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 (%)
Sep 30, 2016 0.4075 0.4390 0.3800 0.4020 893,367 -0.01(-1.47%)
Sep 29, 2016 0.4450 0.4500 0.4060 0.4080 953,512 -0.04(-8.91%)
Sep 28, 2016 0.4500 0.4600 0.4222 0.4479 694,415 -0.00(-0.47%)
Sep 27, 2016 0.4350 0.4900 0.4300 0.4500 484,973 +0.01(+3.44%)
Sep 26, 2016 0.4550 0.4699 0.4201 0.4350 309,785 -0.02(-5.38%)
Sep 23, 2016 0.4750 0.4800 0.4500 0.4598 110,165 -0.01(-2.27%)
Sep 22, 2016 0.4900 0.5100 0.4600 0.4705 193,753 -0.02(-3.98%)
Sep 21, 2016 0.5270 0.5290 0.4100 0.4900 358,951 -0.04(-7.95%)
Sep 20, 2016 0.5300 0.5400 0.5000 0.5323 304,717 +0.01(+2.35%)
Sep 19, 2016 0.5174 0.5500 0.5174 0.5201 123,884 +0.01(+1.98%)
Sep 16, 2016 0.5500 0.5500 0.5100 0.5100 454,732 -0.03(-5.08%)
Sep 15, 2016 0.5700 0.5800 0.5250 0.5373 219,775 -0.02(-3.19%)
Sep 14, 2016 0.5800 0.6100 0.5250 0.5550 296,703 -0.01(-1.77%)
Sep 13, 2016 0.6050 0.6100 0.5500 0.5650 168,336 -0.04(-5.83%)
Sep 12, 2016 0.5850 0.6200 0.5800 0.6000 212,549 +0.01(+1.69%)
Sep 09, 2016 0.5650 0.6000 0.5500 0.5900 210,036 +0.02(+3.51%)
Sep 08, 2016 0.5500 0.5800 0.5300 0.5700 173,928 +0.04(+7.55%)
Sep 07, 2016 0.5600 0.5700 0.5300 0.5300 74,804 -0.03(-5.36%)
Sep 06, 2016 0.5475 0.5650 0.5300 0.5600 94,260 +0.03(+5.66%)
Sep 02, 2016 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Sep 01, 2016 0.5200 0.5850 0.5005 0.5600 135,238 +0.03(+5.66%)
Aug 31, 2016 0.4950 0.5500 0.4950 0.5300 137,481 +0.04(+7.07%)
Aug 30, 2016 0.5100 0.5200 0.4800 0.4950 191,092 +0.01(+1.02%)
Aug 29, 2016 0.5500 0.5500 0.4800 0.4900 181,190 -0.04(-7.55%)
Aug 26, 2016 0.5550 0.5550 0.5300 0.5300 53,022 -0.02(-3.64%)
Aug 25, 2016 0.5700 0.5800 0.5200 0.5500 77,641 -0.01(-1.79%)
Aug 24, 2016 0.5699 0.6100 0.5599 0.5600 216,986 +0.01(+1.82%)
Aug 23, 2016 0.5200 0.5800 0.5150 0.5500 225,947 +0.04(+6.80%)
Aug 22, 2016 0.5475 0.5500 0.4900 0.5150 332,635 -0.04(-6.89%)
Aug 19, 2016 0.6725 0.6725 0.5280 0.5531 422,437 -0.10(-15.23%)
Aug 18, 2016 0.6725 0.7100 0.5300 0.6525 343,282 -0.04(-6.25%)
Aug 17, 2016 0.6200 0.7350 0.6101 0.6960 178,548 +0.09(+14.10%)
Aug 16, 2016 0.6100 0.6300 0.5950 0.6100 90,442 -0.02(-3.17%)
Aug 15, 2016 0.6520 0.6540 0.6000 0.6300 185,208 -0.02(-3.67%)
Aug 12, 2016 0.6500 0.6900 0.6500 0.6540 80,248 -0.01(-1.65%)
Aug 11, 2016 0.7000 0.7000 0.6551 0.6650 78,242 -0.03(-5.00%)
Aug 10, 2016 0.6850 0.7023 0.6600 0.7000 122,947 +0.01(+2.19%)
Aug 09, 2016 0.6850 0.7000 0.6700 0.6850 112,803 -0.00(-0.72%)
Aug 08, 2016 0.7050 0.7250 0.6500 0.6900 236,564 -0.02(-2.13%)
Aug 05, 2016 0.7150 0.7300 0.7050 0.7050 63,280 -0.02(-2.08%)
Aug 04, 2016 0.7200 0.7350 0.7050 0.7200 86,020 -0.01(-1.06%)
Aug 03, 2016 0.7350 0.7350 0.7100 0.7277 52,277 -0.00(-0.32%)
Aug 02, 2016 0.7300 0.7400 0.7177 0.7300 40,217 +0.01(+1.39%)
Aug 01, 2016 0.7250 0.7300 0.7100 0.7200 56,520 +0.00(+0.69%)
Jul 29, 2016 0.7175 0.7300 0.7000 0.7151 81,815 -0.02(-3.35%)
Jul 28, 2016 0.7300 0.7400 0.7000 0.7399 60,981 -0.00(-0.01%)
Jul 27, 2016 0.7075 0.7400 0.6950 0.7400 116,787 +0.04(+5.71%)
Jul 26, 2016 0.7075 0.7400 0.7000 0.7000 79,284 -0.01(-1.41%)
Jul 25, 2016 0.7325 0.7400 0.7000 0.7100 134,234 -0.02(-2.08%)
Jul 22, 2016 0.7300 0.7400 0.7100 0.7251 24,044 +0.02(+2.13%)
Jul 21, 2016 0.7110 0.7375 0.7100 0.7100 42,033 -0.01(-1.39%)
Jul 20, 2016 0.7300 0.7400 0.7105 0.7200 62,915 +0.00(+0.00%)
Jul 19, 2016 0.7360 0.7400 0.7200 0.7200 128,573 -0.01(-0.69%)
Jul 18, 2016 0.7550 0.7600 0.7220 0.7250 109,193 -0.03(-3.97%)
Jul 15, 2016 0.7625 0.7625 0.7300 0.7550 62,092 -0.01(-1.29%)
Jul 14, 2016 0.7850 0.8050 0.7260 0.7649 161,016 -0.03(-3.18%)
Jul 13, 2016 0.8100 0.8100 0.7850 0.7900 82,969 -0.02(-3.07%)
Jul 12, 2016 0.8100 0.8150 0.8000 0.8150 62,740 +0.00(+0.62%)
Jul 11, 2016 0.8300 0.8400 0.8038 0.8100 85,616 +0.00(+0.00%)
Jul 08, 2016 0.8200 0.8250 0.8100 126,310 -0.01(-1.82%)
Jul 07, 2016 0.8300 0.8300 0.8100 0.8250 79,806 +0.01(+0.61%)
Jul 05, 2016 0.8270 0.8500 0.8100 0.8200 133,393 +0.00(+0.01%)
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.