Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2019
0.0620
0.0630
0.0580
0.0619
516,800
+0.00(+1.48%)
Feb 28, 2019
0.0610
0.0630
0.0610
0.0610
211,982
-0.00(-3.17%)
Feb 27, 2019
0.0620
0.0630
0.0555
0.0630
306,880
+0.00(+2.44%)
Feb 26, 2019
0.0620
0.0620
0.0550
0.0615
1,344,403
+0.00(+0.00%)
Feb 25, 2019
0.0621
0.0630
0.0610
0.0615
887,920
-0.00(-3.61%)
Feb 22, 2019
0.0610
0.0680
0.0602
0.0638
732,600
+0.00(+1.11%)
Feb 21, 2019
0.0690
0.0720
0.0625
0.0631
797,319
-0.00(-6.66%)
Feb 20, 2019
0.0630
0.0676
0.0630
0.0676
580,098
+0.00(+5.62%)
Feb 19, 2019
0.0700
0.0710
0.0600
0.0640
1,916,389
-0.00(-0.78%)
Feb 15, 2019
0.0685
0.0686
0.0595
0.0645
2,709,100
-0.00(-5.43%)
Feb 14, 2019
0.0720
0.0725
0.0661
0.0682
1,259,679
-0.00(-1.87%)
Feb 13, 2019
0.0700
0.0756
0.0630
0.0695
3,115,138
+0.01(+10.32%)
Feb 12, 2019
0.0579
0.0644
0.0578
0.0630
3,374,928
+0.01(+9.00%)
Feb 11, 2019
0.0569
0.0579
0.0558
0.0578
554,487
+0.00(+0.52%)
Feb 08, 2019
0.0596
0.0599
0.0554
0.0575
1,451,000
-0.00(-2.87%)
Feb 07, 2019
0.0598
0.0600
0.0584
0.0592
436,722
+0.00(+1.20%)
Feb 06, 2019
0.0605
0.0610
0.0561
0.0585
1,140,426
-0.00(-3.94%)
Feb 05, 2019
0.0610
0.0615
0.0602
0.0609
849,718
+0.00(+0.00%)
Feb 04, 2019
0.0625
0.0645
0.0600
0.0609
1,419,771
-0.00(-0.98%)
Feb 01, 2019
0.0630
0.0634
0.0600
0.0615
845,900
+0.00(+2.50%)
Jan 31, 2019
0.0611
0.0625
0.0600
0.0600
1,874,972
-0.00(-3.23%)
Jan 30, 2019
0.0650
0.0650
0.0613
0.0620
1,251,299
-0.00(-4.62%)
Jan 29, 2019
0.0648
0.0650
0.0610
0.0650
832,557
+0.00(+1.88%)
Jan 28, 2019
0.0745
0.0745
0.0620
0.0638
1,813,185
-0.00(-0.31%)
Jan 25, 2019
0.0675
0.0700
0.0615
0.0640
3,438,600
+0.00(+2.07%)
Jan 24, 2019
0.0636
0.0670
0.0602
0.0627
642,359
-0.00(-0.95%)
Jan 23, 2019
0.0640
0.0640
0.0601
0.0633
830,640
+0.00(+5.50%)
Jan 22, 2019
0.0725
0.0725
0.0600
0.0600
988,618
-0.01(-9.09%)
Jan 18, 2019
0.0700
0.0729
0.0640
0.0660
1,632,400
-0.00(-5.71%)
Jan 17, 2019
0.0678
0.0709
0.0600
0.0700
1,496,832
+0.00(+4.48%)
Jan 16, 2019
0.0706
0.0800
0.0648
0.0670
1,699,374
-0.01(-10.67%)
Jan 15, 2019
0.0665
0.0750
0.0625
0.0750
1,510,901
+0.01(+10.95%)
Jan 14, 2019
0.0633
0.0723
0.0626
0.0676
1,086,993
-0.00(-4.79%)
Jan 11, 2019
0.0770
0.0870
0.0690
0.0710
1,681,200
-0.01(-7.79%)
Jan 10, 2019
0.0790
0.0869
0.0713
0.0770
1,007,807
-0.00(-4.94%)
Jan 09, 2019
0.0920
0.0990
0.0805
0.0810
2,262,300
-0.00(-5.81%)
Jan 08, 2019
0.0920
0.0920
0.0715
0.0860
1,931,636
+0.02(+22.86%)
Jan 07, 2019
0.0654
0.0793
0.0600
0.0700
878,468
+0.01(+7.86%)
Jan 04, 2019
0.0500
0.0670
0.0500
0.0649
748,900
+0.00(+1.41%)
Jan 03, 2019
0.0585
0.0670
0.0550
0.0640
854,750
+0.00(+3.23%)
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
.