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 (%)
Dec 29, 2017 0.6010 0.6010 0.6010 0 +0.08(+16.14%)
Dec 28, 2017 0.3750 0.5299 0.3695 0.5175 7,150,835 +0.16(+44.55%)
Dec 27, 2017 0.2884 0.3595 0.2884 0.3580 3,027,546 +0.06(+21.60%)
Dec 26, 2017 0.2900 0.3190 0.2800 0.2944 978,264 +0.00(+0.51%)
Dec 22, 2017 0.3110 0.3200 0.2850 0.2929 563,927 -0.02(-5.52%)
Dec 21, 2017 0.2974 0.3110 0.2800 0.3100 857,302 +0.01(+4.24%)
Dec 20, 2017 0.3014 0.3100 0.2950 0.2974 480,193 +0.00(+0.81%)
Dec 19, 2017 0.3325 0.3350 0.2910 0.2950 656,583 -0.04(-10.61%)
Dec 18, 2017 0.3195 0.3500 0.2750 0.3300 2,047,294 +0.02(+7.84%)
Dec 15, 2017 0.2635 0.3190 0.2620 0.3060 1,323,705 +0.04(+15.47%)
Dec 14, 2017 0.3140 0.3199 0.2550 0.2650 1,934,575 -0.04(-14.52%)
Dec 13, 2017 0.3620 0.3650 0.3050 0.3100 1,895,048 -0.05(-15.06%)
Dec 12, 2017 0.3720 0.3900 0.3520 0.3649 1,429,999 -0.00(-0.69%)
Dec 11, 2017 0.3780 0.3780 0.3400 0.3675 1,104,428 +0.03(+9.37%)
Dec 08, 2017 0.3830 0.3840 0.3010 0.3360 2,974,082 -0.04(-11.44%)
Dec 07, 2017 0.3010 0.3809 0.3000 0.3794 3,251,743 +0.08(+28.61%)
Dec 06, 2017 0.2625 0.2950 0.2600 0.2950 1,349,905 +0.03(+13.46%)
Dec 05, 2017 0.2325 0.2950 0.2310 0.2600 1,882,717 +0.03(+13.04%)
Dec 04, 2017 0.2250 0.2300 0.2100 0.2300 882,363 +0.01(+5.50%)
Dec 01, 2017 0.2142 0.2200 0.2085 0.2180 454,603 +0.00(+1.44%)
Nov 30, 2017 0.1893 0.2150 0.1850 0.2149 893,447 +0.02(+10.37%)
Nov 29, 2017 0.1802 0.2098 0.1765 0.1947 801,071 +0.01(+5.82%)
Nov 28, 2017 0.2200 0.2200 0.1711 0.1840 1,603,935 -0.03(-12.38%)
Nov 27, 2017 0.2280 0.2300 0.2100 0.2100 1,009,203 +0.00(+1.20%)
Nov 24, 2017 0.2240 0.2270 0.2000 0.2075 1,808,451 +0.01(+3.75%)
Nov 22, 2017 0.1980 0.2350 0.1925 0.2000 2,929,494 +0.01(+3.63%)
Nov 21, 2017 0.1621 0.2090 0.1616 0.1930 1,347,671 +0.03(+19.43%)
Nov 20, 2017 0.1580 0.1632 0.1580 0.1616 428,187 +0.00(+1.00%)
Nov 17, 2017 0.1565 0.1600 0.1525 0.1600 522,738 +0.00(+2.24%)
Nov 16, 2017 0.1502 0.1629 0.1470 0.1565 907,484 +0.01(+5.74%)
Nov 15, 2017 0.1580 0.1610 0.1455 0.1480 1,388,961 -0.01(-7.50%)
Nov 14, 2017 0.1450 0.1630 0.1370 0.1600 1,664,834 +0.02(+18.08%)
Nov 13, 2017 0.1700 0.1750 0.1156 0.1355 5,712,955 -0.04(-21.45%)
Nov 10, 2017 0.2132 0.2132 0.1629 0.1725 2,341,516 -0.04(-17.11%)
Nov 09, 2017 0.2084 0.2140 0.2060 0.2081 773,943 -0.00(-1.14%)
Nov 08, 2017 0.2201 0.2205 0.2100 0.2105 650,710 -0.01(-4.32%)
Nov 07, 2017 0.2280 0.2375 0.2195 0.2200 329,881 -0.01(-4.14%)
Nov 06, 2017 0.2240 0.2390 0.2210 0.2295 515,862 +0.00(+0.33%)
Nov 03, 2017 0.2195 0.2320 0.2190 0.2288 800,922 +0.01(+6.40%)
Nov 02, 2017 0.2401 0.2490 0.2030 0.2150 1,525,985 -0.03(-13.45%)
Nov 01, 2017 0.2531 0.2551 0.2350 0.2484 826,873 -0.01(-2.59%)
Oct 31, 2017 0.2557 0.2640 0.2500 0.2550 517,678 -0.01(-2.11%)
Oct 30, 2017 0.2587 0.2640 0.2510 0.2605 333,634 -0.00(-1.33%)
Oct 27, 2017 0.2590 0.2645 0.2535 0.2640 215,695 +0.01(+2.42%)
Oct 26, 2017 0.2565 0.2650 0.2515 0.2577 253,630 +0.00(+0.29%)
Oct 25, 2017 0.2590 0.2700 0.2527 0.2570 347,145 -0.01(-2.17%)
Oct 24, 2017 0.2572 0.2700 0.2466 0.2627 401,367 +0.00(+0.27%)
Oct 23, 2017 0.2702 0.2844 0.2519 0.2620 643,543 -0.01(-4.69%)
Oct 20, 2017 0.2615 0.2800 0.2610 0.2749 804,249 +0.01(+4.92%)
Oct 19, 2017 0.2695 0.2800 0.2452 0.2620 1,055,433 -0.01(-3.68%)
Oct 18, 2017 0.2860 0.2900 0.2370 0.2720 1,817,032 -0.02(-6.21%)
Oct 17, 2017 0.3200 0.3300 0.2300 0.2900 7,550,329 -0.04(-12.12%)
Oct 16, 2017 0.4425 0.4550 0.3280 0.3300 2,161,087 -0.10(-23.26%)
Oct 13, 2017 0.3700 0.4500 0.3650 0.4300 1,626,251 +0.07(+18.62%)
Oct 12, 2017 0.3336 0.3899 0.3302 0.3625 1,641,712 +0.04(+13.28%)
Oct 11, 2017 0.3145 0.3240 0.3090 0.3200 366,693 +0.01(+3.52%)
Oct 10, 2017 0.3200 0.3200 0.3050 0.3091 558,764 -0.01(-3.40%)
Oct 09, 2017 0.3175 0.3200 0.3001 0.3200 332,511 +0.00(+0.00%)
Oct 06, 2017 0.3175 0.3240 0.3000 0.3200 466,472 -0.00(-1.23%)
Oct 05, 2017 0.3200 0.3300 0.3100 0.3240 765,184 +0.00(+1.25%)
Oct 04, 2017 0.3235 0.3300 0.3100 0.3200 426,690 -0.01(-2.14%)
Oct 03, 2017 0.3063 0.3270 0.3063 0.3270 295,233 +0.01(+4.64%)
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.