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 (%)
Aug 31, 2017 0.4188 0.4270 0.4050 0.4199 517,847 -0.00(-0.60%)
Aug 30, 2017 0.4163 0.4188 0.4050 0.4224 207,020 +0.01(+3.03%)
Aug 29, 2017 0.4325 0.4500 0.4100 0.4100 377,153 -0.02(-4.67%)
Aug 28, 2017 0.4825 0.4880 0.4220 0.4301 905,923 -0.05(-10.21%)
Aug 25, 2017 0.4822 0.4900 0.4600 0.4790 1,638,345 +0.02(+4.81%)
Aug 24, 2017 0.4375 0.5200 0.4350 0.4570 1,646,765 +0.04(+9.59%)
Aug 23, 2017 0.4000 0.4200 0.3900 0.4170 297,553 +0.03(+6.92%)
Aug 22, 2017 0.4050 0.4100 0.3900 0.3900 373,795 -0.02(-6.02%)
Aug 21, 2017 0.4150 0.4300 0.4000 0.4150 483,630 -0.01(-1.19%)
Aug 18, 2017 0.4400 0.4490 0.4149 0.4200 211,933 -0.01(-2.30%)
Aug 17, 2017 0.4330 0.4500 0.4100 0.4299 402,567 +0.00(+0.80%)
Aug 16, 2017 0.4130 0.4349 0.4100 0.4265 275,201 +0.00(+0.35%)
Aug 15, 2017 0.4163 0.4690 0.4120 0.4250 273,211 +0.01(+2.16%)
Aug 14, 2017 0.4335 0.4600 0.4120 0.4160 476,968 -0.04(-9.57%)
Aug 11, 2017 0.4400 0.4600 0.4350 0.4600 288,397 +0.03(+5.99%)
Aug 10, 2017 0.4196 0.4500 0.4102 0.4340 386,275 +0.02(+5.83%)
Aug 09, 2017 0.4280 0.4400 0.4101 0.4101 466,884 -0.03(-6.80%)
Aug 08, 2017 0.4900 0.4675 0.4400 0.4400 416,991 -0.03(-5.88%)
Aug 07, 2017 0.4850 0.4900 0.4600 0.4675 448,202 -0.02(-3.61%)
Aug 04, 2017 0.5100 0.5100 0.4800 0.4850 358,820 -0.00(-0.96%)
Aug 03, 2017 0.5000 0.5100 0.4800 0.4897 293,074 -0.01(-2.84%)
Aug 02, 2017 0.5073 0.5200 0.4900 0.5040 491,518 -0.00(-0.20%)
Aug 01, 2017 0.5451 0.5451 0.5005 0.5050 344,960 -0.03(-6.36%)
Jul 31, 2017 0.5150 0.5480 0.5000 0.5393 409,015 +0.03(+5.23%)
Jul 28, 2017 0.5013 0.5199 0.5000 0.5125 281,263 +0.01(+1.99%)
Jul 27, 2017 0.5400 0.5500 0.4950 0.5025 911,001 -0.04(-6.94%)
Jul 26, 2017 0.5377 0.5610 0.5251 0.5400 310,184 +0.01(+1.31%)
Jul 25, 2017 0.5748 0.5750 0.5200 0.5330 441,874 -0.03(-6.08%)
Jul 24, 2017 0.5675 0.5877 0.5550 0.5675 355,730 -0.00(-0.22%)
Jul 21, 2017 0.5700 0.5850 0.5600 0.5687 227,819 +0.01(+1.02%)
Jul 20, 2017 0.5750 0.5800 0.5500 0.5630 415,277 -0.02(-2.93%)
Jul 19, 2017 0.5776 0.5900 0.5700 0.5800 252,361 +0.00(+0.00%)
Jul 18, 2017 0.5725 0.5900 0.5600 0.5800 411,147 +0.00(+0.00%)
Jul 17, 2017 0.5650 0.5900 0.5600 0.5800 311,785 +0.01(+1.75%)
Jul 14, 2017 0.5950 0.6100 0.5420 0.5700 865,630 -0.04(-5.79%)
Jul 13, 2017 0.6150 0.6300 0.5900 0.6050 703,007 -0.00(-0.23%)
Jul 12, 2017 0.5750 0.6200 0.5750 0.6064 661,518 +0.02(+3.66%)
Jul 11, 2017 0.4970 0.6000 0.4660 0.5850 820,659 +0.08(+16.77%)
Jul 10, 2017 0.5172 0.5400 0.5000 0.5010 372,218 -0.01(-2.21%)
Jul 07, 2017 0.5738 0.5738 0.5100 0.5123 229,866 -0.04(-6.65%)
Jul 06, 2017 0.5300 0.5550 0.5101 0.5488 341,691 +0.05(+9.76%)
Jul 05, 2017 0.5531 0.5640 0.5100 0.5000 445,902 -0.03(-6.03%)
Jul 03, 2017 0.5600 0.5800 0.5321 0.5321 260,084 -0.04(-6.27%)
Jun 30, 2017 0.6200 0.6300 0.5101 0.5677 771,208 -0.04(-6.93%)
Jun 29, 2017 0.5650 0.6200 0.5500 0.6100 1,684,577 +0.08(+15.61%)
Jun 28, 2017 0.4880 0.5350 0.4725 0.5276 651,126 +0.06(+11.67%)
Jun 27, 2017 0.4505 0.4725 0.4500 0.4725 259,599 +0.02(+4.77%)
Jun 26, 2017 0.4550 0.4600 0.4500 0.4510 302,067 +0.00(+0.05%)
Jun 23, 2017 0.4500 0.4600 0.4400 0.4508 175,487 +0.00(+0.17%)
Jun 22, 2017 0.4200 0.4680 0.4200 0.4500 386,840 +0.03(+5.89%)
Jun 21, 2017 0.4425 0.4500 0.4200 0.4249 282,690 -0.02(-5.36%)
Jun 20, 2017 0.4675 0.4850 0.4251 0.4490 425,680 -0.01(-2.92%)
Jun 19, 2017 0.4650 0.4800 0.4500 0.4625 439,920 -0.01(-1.60%)
Jun 16, 2017 0.4800 0.4800 0.4500 0.4700 280,386 +0.01(+2.17%)
Jun 15, 2017 0.4400 0.4800 0.4300 0.4600 252,001 +0.02(+3.37%)
Jun 14, 2017 0.4600 0.4700 0.4220 0.4450 316,568 -0.02(-3.26%)
Jun 13, 2017 0.4700 0.4815 0.4300 0.4600 451,536 -0.02(-4.37%)
Jun 12, 2017 0.5050 0.5100 0.4550 0.4810 819,052 -0.04(-7.10%)
Jun 09, 2017 0.5200 0.5400 0.5010 0.5178 377,945 -0.01(-2.31%)
Jun 08, 2017 0.5025 0.5400 0.4950 0.5300 638,969 +0.04(+8.67%)
Jun 07, 2017 0.4150 0.4950 0.4150 0.4877 780,117 +0.08(+18.89%)
Jun 06, 2017 0.4600 0.4800 0.4100 0.4102 769,097 -0.05(-10.83%)
Jun 05, 2017 0.4725 0.4809 0.4550 0.4600 338,833 -0.02(-3.64%)
Jun 02, 2017 0.4720 0.4799 0.4600 0.4774 196,722 +0.00(+0.51%)
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.