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 (%)
Feb 26, 2021 0.0305 0.0330 0.0271 0.0295 2,192,200 -0.00(-5.14%)
Feb 25, 2021 0.0340 0.0345 0.0283 0.0311 3,628,902 -0.00(-8.26%)
Feb 24, 2021 0.0320 0.0390 0.0300 0.0339 2,679,490 +0.00(+13.00%)
Feb 23, 2021 0.0348 0.0372 0.0271 0.0300 10,847,285 -0.00(-13.79%)
Feb 22, 2021 0.0335 0.0392 0.0333 0.0348 6,820,949 +0.00(+5.45%)
Feb 19, 2021 0.0267 0.0374 0.0267 0.0330 7,191,800 +0.01(+23.13%)
Feb 18, 2021 0.0320 0.0320 0.0260 0.0268 4,696,830 -0.00(-13.55%)
Feb 17, 2021 0.0358 0.0365 0.0280 0.0310 5,881,431 -0.00(-2.52%)
Feb 16, 2021 0.0376 0.0377 0.0245 0.0318 8,894,466 -0.00(-9.40%)
Feb 12, 2021 0.0397 0.0397 0.0292 0.0351 10,371,300 -0.00(-11.14%)
Feb 11, 2021 0.0410 0.0440 0.0340 0.0395 11,412,778 -0.00(-3.66%)
Feb 10, 2021 0.0363 0.0410 0.0290 0.0410 17,050,924 +0.01(+13.89%)
Feb 09, 2021 0.0295 0.0361 0.0290 0.0360 12,739,972 +0.01(+22.03%)
Feb 08, 2021 0.0285 0.0300 0.0250 0.0295 11,851,176 +0.00(+1.72%)
Feb 05, 2021 0.0308 0.0310 0.0270 0.0290 6,077,200 +0.00(+0.35%)
Feb 04, 2021 0.0252 0.0333 0.0200 0.0289 19,832,464 +0.00(+14.68%)
Feb 03, 2021 0.0255 0.0300 0.0219 0.0252 7,139,121 +0.00(+17.21%)
Feb 02, 2021 0.0185 0.0245 0.0180 0.0215 8,502,686 +0.00(+13.16%)
Feb 01, 2021 0.0175 0.0195 0.0137 0.0190 9,081,064 +0.00(+4.40%)
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%)
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.