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 (%)
May 31, 2019 0.0500 0.0511 0.0480 0.0505 641,700 -0.00(-1.17%)
May 30, 2019 0.0569 0.0569 0.0502 0.0511 585,299 -0.00(-3.58%)
May 29, 2019 0.0569 0.0569 0.0500 0.0530 723,073 -0.00(-3.46%)
May 28, 2019 0.0530 0.0568 0.0520 0.0549 348,754 +0.00(+1.67%)
May 24, 2019 0.0550 0.0569 0.0530 0.0540 219,100 -0.00(-1.82%)
May 23, 2019 0.0540 0.0579 0.0540 0.0550 266,036 -0.00(-2.65%)
May 22, 2019 0.0535 0.0577 0.0525 0.0565 655,527 +0.00(+4.63%)
May 21, 2019 0.0600 0.0600 0.0540 0.0540 883,997 -0.00(-6.09%)
May 20, 2019 0.0600 0.0637 0.0563 0.0575 346,992 -0.00(-4.96%)
May 17, 2019 0.0559 0.0620 0.0559 0.0605 410,800 +0.00(+3.42%)
May 16, 2019 0.0562 0.0620 0.0562 0.0585 301,792 +0.00(+4.09%)
May 15, 2019 0.0560 0.0600 0.0560 0.0562 282,511 -0.00(-1.40%)
May 14, 2019 0.0574 0.0590 0.0550 0.0570 567,079 -0.00(-3.23%)
May 13, 2019 0.0600 0.0606 0.0571 0.0589 429,223 +0.00(+2.26%)
May 10, 2019 0.0600 0.0600 0.0550 0.0576 934,800 -0.00(-1.71%)
May 09, 2019 0.0600 0.0600 0.0566 0.0586 305,797 +0.00(+0.34%)
May 08, 2019 0.0594 0.0594 0.0560 0.0584 349,040 -0.00(-0.17%)
May 07, 2019 0.0585 0.0610 0.0580 0.0585 744,199 -0.00(-2.50%)
May 06, 2019 0.0620 0.0620 0.0540 0.0600 1,150,090 -0.00(-1.32%)
May 03, 2019 0.0660 0.0660 0.0600 0.0608 531,800 -0.00(-5.00%)
May 02, 2019 0.0660 0.0660 0.0600 0.0640 377,234 +0.00(+1.59%)
May 01, 2019 0.0660 0.0680 0.0611 0.0630 579,583 -0.00(-4.55%)
Apr 30, 2019 0.0660 0.0677 0.0650 0.0660 325,440 +0.00(+0.00%)
Apr 29, 2019 0.0720 0.0760 0.0653 0.0660 746,932 -0.00(-5.71%)
Apr 26, 2019 0.0779 0.0800 0.0700 0.0700 772,500 +0.00(+0.00%)
Apr 25, 2019 0.0691 0.0840 0.0691 0.0700 351,298 -0.00(-3.85%)
Apr 24, 2019 0.0687 0.0729 0.0686 0.0728 239,479 +0.00(+6.12%)
Apr 23, 2019 0.0650 0.0710 0.0650 0.0686 338,537 +0.00(+0.15%)
Apr 22, 2019 0.0730 0.0730 0.0651 0.0685 286,594 -0.00(-3.52%)
Apr 18, 2019 0.0650 0.0800 0.0650 0.0710 547,000 +0.01(+9.23%)
Apr 17, 2019 0.0650 0.0680 0.0650 0.0650 703,552 +0.00(+0.00%)
Apr 16, 2019 0.0710 0.0725 0.0650 0.0650 1,118,991 -0.01(-8.45%)
Apr 15, 2019 0.0731 0.0780 0.0710 0.0710 1,002,062 +0.00(+1.43%)
Apr 12, 2019 0.0732 0.0732 0.0670 0.0700 498,400 -0.00(-0.14%)
Apr 11, 2019 0.0710 0.0782 0.0661 0.0701 366,842 -0.00(-1.54%)
Apr 10, 2019 0.0840 0.0840 0.0700 0.0712 928,842 -0.00(-5.57%)
Apr 09, 2019 0.0839 0.0850 0.0750 0.0754 1,072,708 -0.01(-9.92%)
Apr 08, 2019 0.0730 0.0900 0.0690 0.0837 908,962 +0.01(+17.89%)
Apr 05, 2019 0.0980 0.0980 0.0638 0.0710 875,300 +0.00(+4.72%)
Apr 04, 2019 0.0630 0.0697 0.0612 0.0678 693,467 +0.00(+0.89%)
Apr 03, 2019 0.0630 0.0672 0.0601 0.0672 451,655 +0.00(+3.38%)
Apr 02, 2019 0.0753 0.0765 0.0650 0.0650 652,417 -0.01(-12.16%)
Apr 01, 2019 0.0823 0.0823 0.0710 0.0740 1,138,847 -0.00(-2.63%)
Mar 29, 2019 0.0737 0.0895 0.0737 0.0760 2,118,600 -0.00(-4.04%)
Mar 28, 2019 0.0718 0.0870 0.0690 0.0792 2,688,280 +0.01(+18.03%)
Mar 27, 2019 0.0620 0.0725 0.0600 0.0671 1,594,129 +0.01(+8.40%)
Mar 26, 2019 0.0599 0.0620 0.0560 0.0619 578,551 +0.00(+3.34%)
Mar 25, 2019 0.0610 0.0620 0.0558 0.0599 442,648 -0.00(-0.17%)
Mar 22, 2019 0.0608 0.0619 0.0556 0.0600 1,395,900 +0.00(+8.11%)
Mar 21, 2019 0.0550 0.0590 0.0550 0.0555 624,033 -0.00(-0.89%)
Mar 20, 2019 0.0580 0.0600 0.0550 0.0560 365,834 -0.00(-4.27%)
Mar 19, 2019 0.0580 0.0610 0.0580 0.0585 415,596 -0.00(-2.50%)
Mar 18, 2019 0.0550 0.0600 0.0550 0.0600 439,433 +0.00(+5.63%)
Mar 15, 2019 0.0570 0.0600 0.0560 0.0568 369,300 -0.00(-0.87%)
Mar 14, 2019 0.0560 0.0600 0.0560 0.0573 400,645 -0.00(-4.50%)
Mar 13, 2019 0.0570 0.0618 0.0560 0.0600 407,983 +0.00(+3.45%)
Mar 12, 2019 0.0600 0.0605 0.0560 0.0580 429,857 -0.00(-0.85%)
Mar 11, 2019 0.0570 0.0600 0.0550 0.0585 426,499 +0.00(+2.63%)
Mar 08, 2019 0.0552 0.0580 0.0550 0.0570 256,400 +0.00(+0.00%)
Mar 07, 2019 0.0556 0.0570 0.0550 0.0570 445,319 -0.00(-1.72%)
Mar 06, 2019 0.0600 0.0600 0.0550 0.0580 631,871 -0.00(-3.33%)
Mar 05, 2019 0.0589 0.0600 0.0589 0.0600 301,044 +0.00(+0.33%)
Mar 04, 2019 0.0550 0.0600 0.0550 0.0598 628,000 -0.00(-3.39%)
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.