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 (%)
Jun 28, 2019
0.0181
0.0199
0.0130
0.0164
7,666,400
-0.00(-9.39%)
Jun 27, 2019
0.0184
0.0209
0.0178
0.0181
3,555,644
-0.00(-1.63%)
Jun 26, 2019
0.0214
0.0234
0.0165
0.0184
4,548,966
-0.00(-20.00%)
Jun 25, 2019
0.0230
0.0260
0.0223
0.0230
2,407,945
-0.00(-0.43%)
Jun 24, 2019
0.0296
0.0300
0.0231
0.0231
2,270,777
-0.00(-17.50%)
Jun 21, 2019
0.0293
0.0310
0.0279
0.0280
1,135,600
-0.00(-6.67%)
Jun 20, 2019
0.0311
0.0350
0.0300
0.0300
1,985,313
-0.00(-3.85%)
Jun 19, 2019
0.0323
0.0410
0.0311
0.0312
1,356,502
-0.00(-10.60%)
Jun 18, 2019
0.0340
0.0376
0.0305
0.0349
646,010
-0.00(-0.29%)
Jun 17, 2019
0.0420
0.0420
0.0340
0.0350
429,475
-0.01(-14.22%)
Jun 14, 2019
0.0282
0.0408
0.0282
0.0408
1,455,900
+0.01(+27.50%)
Jun 13, 2019
0.0410
0.0410
0.0280
0.0320
4,237,530
-0.01(-26.10%)
Jun 12, 2019
0.0450
0.0500
0.0410
0.0433
903,060
-0.01(-11.45%)
Jun 11, 2019
0.0500
0.0500
0.0450
0.0489
612,495
+0.00(+6.30%)
Jun 10, 2019
0.0480
0.0540
0.0440
0.0460
369,723
-0.00(-7.07%)
Jun 07, 2019
0.0496
0.0550
0.0470
0.0495
320,700
-0.00(-4.81%)
Jun 06, 2019
0.0490
0.0560
0.0463
0.0520
670,450
+0.00(+8.33%)
Jun 05, 2019
0.0519
0.0527
0.0480
0.0480
278,407
-0.00(-4.95%)
Jun 04, 2019
0.0500
0.0527
0.0477
0.0505
326,456
+0.00(+3.91%)
Jun 03, 2019
0.0500
0.0530
0.0455
0.0486
291,876
-0.00(-3.76%)
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%)
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
.