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 (%)
Jan 29, 2021 0.0210 0.0220 0.0128 0.0182 26,690,200 -0.00(-13.33%)
Jan 28, 2021 0.0251 0.0261 0.0200 0.0210 11,838,975 -0.01(-19.54%)
Jan 27, 2021 0.0285 0.0300 0.0203 0.0261 17,019,676 -0.00(-12.71%)
Jan 26, 2021 0.0330 0.0350 0.0264 0.0299 13,125,953 -0.00(-8.28%)
Jan 25, 2021 0.0360 0.0360 0.0301 0.0326 10,531,784 +0.00(+8.67%)
Jan 22, 2021 0.0340 0.0350 0.0244 0.0300 16,311,400 -0.00(-4.15%)
Jan 21, 2021 0.0301 0.0372 0.0291 0.0313 14,117,175 +0.00(+4.68%)
Jan 20, 2021 0.0445 0.0500 0.0232 0.0299 57,233,560 -0.01(-31.89%)
Jan 19, 2021 0.0272 0.0570 0.0271 0.0439 33,086,708 +0.02(+59.64%)
Jan 15, 2021 0.0189 0.0277 0.0187 0.0275 39,094,500 +0.01(+43.23%)
Jan 14, 2021 0.0163 0.0199 0.0161 0.0192 20,589,222 +0.00(+21.52%)
Jan 13, 2021 0.0138 0.0163 0.0132 0.0158 10,158,228 +0.00(+12.86%)
Jan 12, 2021 0.0131 0.0143 0.0130 0.0140 5,322,963 +0.00(+7.69%)
Jan 11, 2021 0.0128 0.0140 0.0124 0.0130 10,181,382 +0.00(+1.56%)
Jan 08, 2021 0.0110 0.0130 0.0105 0.0128 9,948,000 +0.00(+16.36%)
Jan 07, 2021 0.0110 0.0124 0.0101 0.0110 10,979,175 +0.00(+0.92%)
Jan 06, 2021 0.0089 0.0120 0.0081 0.0109 20,524,420 +0.00(+31.33%)
Jan 05, 2021 0.0135 0.0168 0.0076 0.0083 41,754,532 -0.00(-33.06%)
Jan 04, 2021 0.0061 0.0220 0.0061 0.0124 86,519,008 +0.01(+96.83%)
Dec 31, 2020 0.0063 0.0063 0.0063 3,894,616 +0.00(+10.53%)
Dec 30, 2020 0.0056 0.0058 0.0055 0.0057 3,894,616 +0.00(+1.79%)
Dec 29, 2020 0.0053 0.0061 0.0053 0.0056 9,261,632 +0.00(+12.00%)
Dec 28, 2020 0.0052 0.0053 0.0048 0.0050 4,497,746 -0.00(-5.66%)
Dec 24, 2020 0.0051 0.0054 0.0048 0.0053 2,693,300 +0.00(+1.92%)
Dec 23, 2020 0.0052 0.0053 0.0051 0.0052 1,494,379 +0.00(+0.00%)
Dec 22, 2020 0.0051 0.0053 0.0050 0.0052 2,122,719 +0.00(+0.00%)
Dec 21, 2020 0.0047 0.0054 0.0046 0.0052 5,693,286 +0.00(+6.12%)
Dec 18, 2020 0.0051 0.0052 0.0047 0.0049 741,300 -0.00(-5.77%)
Dec 17, 2020 0.0051 0.0054 0.0046 0.0052 6,574,517 +0.00(+4.00%)
Dec 16, 2020 0.0044 0.0052 0.0043 0.0050 2,190,110 +0.00(+13.64%)
Dec 15, 2020 0.0048 0.0051 0.0044 0.0044 1,873,858 -0.00(-10.20%)
Dec 14, 2020 0.0045 0.0054 0.0043 0.0049 3,625,715 +0.00(+6.52%)
Dec 11, 2020 0.0040 0.0047 0.0039 0.0046 1,200,800 +0.00(+15.00%)
Dec 10, 2020 0.0041 0.0044 0.0036 0.0040 5,211,894 +0.00(+0.00%)
Dec 09, 2020 0.0053 0.0053 0.0037 0.0040 6,202,245 -0.00(-18.37%)
Dec 08, 2020 0.0052 0.0055 0.0045 0.0049 3,710,479 -0.00(-5.77%)
Dec 07, 2020 0.0057 0.0058 0.0047 0.0052 5,923,948 -0.00(-3.70%)
Dec 04, 2020 0.0057 0.0084 0.0050 0.0054 40,169,000 -0.00(-5.26%)
Dec 03, 2020 0.0035 0.0065 0.0035 0.0057 25,337,586 +0.00(+62.86%)
Dec 02, 2020 0.0035 0.0044 0.0031 0.0035 9,705,320 +0.00(+2.94%)
Dec 01, 2020 0.0035 0.0039 0.0029 0.0034 2,536,630 +0.00(+0.00%)
Nov 30, 2020 0.0027 0.0038 0.0027 0.0034 3,100,997 +0.00(+0.00%)
Nov 27, 2020 0.0034 0.0034 0.0031 0.0034 1,030,300 +0.00(+0.00%)
Nov 25, 2020 0.0030 0.0035 0.0030 0.0034 3,315,400 +0.00(+6.25%)
Nov 24, 2020 0.0032 0.0032 0.0029 0.0032 826,677 +0.00(+0.00%)
Nov 23, 2020 0.0031 0.0032 0.0029 0.0032 2,101,950 +0.00(+3.23%)
Nov 20, 2020 0.0030 0.0035 0.0025 0.0031 3,024,300 +0.00(+6.90%)
Nov 19, 2020 0.0032 0.0040 0.0026 0.0029 1,756,120 +0.00(+7.41%)
Nov 18, 2020 0.0029 0.0029 0.0025 0.0027 249,592 -0.00(-3.57%)
Nov 17, 2020 0.0024 0.0028 0.0024 0.0028 661,072 +0.00(+3.70%)
Nov 16, 2020 0.0029 0.0029 0.0024 0.0027 2,601,573 -0.00(-6.90%)
Nov 13, 2020 0.0029 0.0031 0.0026 0.0029 458,800 +0.00(+3.57%)
Nov 12, 2020 0.0024 0.0029 0.0023 0.0028 2,808,922 +0.00(+21.74%)
Nov 11, 2020 0.0030 0.0034 0.0023 0.0023 3,625,295 -0.00(-30.30%)
Nov 10, 2020 0.0036 0.0038 0.0028 0.0033 6,166,941 -0.00(-13.16%)
Nov 09, 2020 0.0035 0.0043 0.0030 0.0038 28,440,962 +0.00(+18.75%)
Nov 06, 2020 0.0027 0.0032 0.0023 0.0032 10,929,201 +0.00(+28.00%)
Nov 05, 2020 0.0026 0.0026 0.0023 0.0025 2,607,709 +0.00(+8.70%)
Nov 04, 2020 0.0025 0.0025 0.0022 0.0023 1,379,186 -0.00(-4.17%)
Nov 03, 2020 0.0020 0.0024 0.0020 0.0024 8,085,084 +0.00(+14.29%)
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.