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 (%)
May 31, 2016
0.7750
0.8500
0.7750
0.8400
84,555
+0.04(+5.66%)
May 27, 2016
0.7950
0.7950
0.7950
0
+0.06(+7.43%)
May 26, 2016
0.6750
0.7800
0.6600
0.7400
182,041
+0.08(+12.12%)
May 25, 2016
0.7400
0.7800
0.5200
0.6600
503,518
-0.07(-10.20%)
May 24, 2016
0.8625
0.9000
0.7000
0.7350
506,146
-0.17(-18.33%)
May 23, 2016
0.9500
0.9500
0.8550
0.9000
151,911
-0.05(-5.26%)
May 20, 2016
0.9550
0.9800
0.9300
0.9500
96,732
-0.00(-0.31%)
May 19, 2016
0.9649
0.9800
0.9485
0.9530
49,840
-0.01(-0.73%)
May 18, 2016
0.9600
0.9650
0.9520
0.9600
91,305
+0.00(+0.00%)
May 17, 2016
0.9750
0.9800
0.9575
0.9600
63,694
-0.02(-1.94%)
May 16, 2016
0.9800
0.9800
0.9652
0.9790
69,453
-0.00(-0.10%)
May 13, 2016
0.9800
0.9800
0.9600
0.9800
71,394
+0.01(+0.51%)
May 12, 2016
1.000
1.000
0.9600
0.9750
115,886
-0.03(-2.50%)
May 11, 2016
1.000
1.005
0.9900
1.000
90,800
+0.00(+0.00%)
May 10, 2016
1.010
1.010
0.9500
1.000
91,046
+0.00(+0.00%)
May 09, 2016
1.000
1.020
1.000
1.000
69,932
-0.02(-1.96%)
May 06, 2016
0.9900
1.020
0.9800
1.020
81,136
+0.02(+2.10%)
May 05, 2016
1.000
1.000
0.9550
0.9990
57,455
-0.01(-1.09%)
May 04, 2016
1.000
1.030
0.9800
1.010
52,330
+0.01(+1.01%)
May 03, 2016
1.000
1.000
0.9671
0.9999
48,176
+0.01(+1.51%)
May 02, 2016
1.005
1.010
0.9600
0.9850
64,387
-0.02(-1.50%)
Apr 29, 2016
1.010
1.010
0.9400
1.000
122,964
-0.01(-0.99%)
Apr 28, 2016
0.9700
1.010
0.9500
1.010
110,512
+0.07(+7.45%)
Apr 27, 2016
0.9800
0.9800
0.9400
0.9400
66,792
-0.04(-4.08%)
Apr 26, 2016
0.9550
1.000
0.9150
0.9800
128,093
-0.01(-0.51%)
Apr 25, 2016
1.000
1.080
0.9100
0.9850
378,940
-0.05(-4.37%)
Apr 22, 2016
1.100
1.140
0.9200
1.030
156,697
-0.06(-5.51%)
Apr 21, 2016
1.230
1.270
0.7500
1.090
633,028
-0.14(-11.37%)
Apr 20, 2016
1.395
1.410
1.200
1.230
486,204
-0.16(-11.51%)
Apr 19, 2016
1.500
1.550
1.320
1.390
422,653
-0.10(-6.71%)
Apr 18, 2016
1.465
1.490
1.410
1.490
238,133
+0.03(+2.05%)
Apr 15, 2016
1.470
1.510
1.410
1.460
138,337
-0.01(-0.67%)
Apr 14, 2016
1.520
1.520
1.430
1.470
140,063
-0.04(-2.66%)
Apr 13, 2016
1.410
1.530
1.400
1.510
341,655
+0.10(+7.09%)
Apr 12, 2016
1.575
1.670
1.340
1.410
1,178,170
-0.16(-10.19%)
Apr 11, 2016
1.285
1.600
1.250
1.570
1,610,193
+0.29(+22.66%)
Apr 08, 2016
1.230
1.290
1.230
1.280
32,574
+0.03(+1.99%)
Apr 07, 2016
1.310
1.310
1.230
1.255
99,224
-0.04(-2.71%)
Apr 06, 2016
1.210
1.380
1.190
1.290
136,797
+0.08(+6.61%)
Apr 05, 2016
1.230
1.230
1.190
1.210
53,160
-0.02(-1.63%)
Apr 04, 2016
1.230
1.230
1.190
1.230
84,542
+0.00(+0.00%)
Apr 01, 2016
1.260
1.270
1.220
1.230
38,730
-0.03(-2.38%)
Mar 31, 2016
1.395
1.410
1.240
1.260
129,040
-0.12(-8.70%)
Mar 30, 2016
1.490
1.520
1.160
1.380
225,580
-0.11(-7.38%)
Mar 29, 2016
1.500
1.520
1.430
1.490
183,291
+0.04(+2.76%)
Mar 28, 2016
1.255
1.540
1.230
1.450
269,699
+0.22(+17.89%)
Mar 24, 2016
1.230
1.230
1.230
0
+0.05(+4.24%)
Mar 23, 2016
1.090
1.200
1.090
1.180
139,287
+0.09(+8.26%)
Mar 22, 2016
1.050
1.100
1.050
1.090
62,572
+0.04(+3.81%)
Mar 21, 2016
1.110
1.120
1.050
1.050
70,076
+0.00(+0.00%)
Mar 18, 2016
1.040
1.070
1.020
1.050
49,914
+0.01(+0.96%)
Mar 17, 2016
1.000
1.050
0.9900
1.040
29,993
+0.05(+5.05%)
Mar 16, 2016
0.9900
1.050
0.9895
0.9900
50,464
+0.00(+0.00%)
Mar 15, 2016
0.9950
1.010
0.9800
0.9900
20,989
+0.00(+0.00%)
Mar 14, 2016
1.000
1.030
0.9700
0.9900
37,465
-0.01(-1.00%)
Mar 11, 2016
1.030
1.030
0.9700
1.000
30,322
-0.03(-2.91%)
Mar 10, 2016
1.050
1.050
0.9600
1.030
43,831
+0.00(+0.00%)
Mar 09, 2016
1.020
1.070
1.020
1.030
30,621
+0.00(+0.00%)
Mar 08, 2016
1.020
1.040
0.9900
1.030
23,741
+0.01(+0.98%)
Mar 07, 2016
0.9600
1.020
0.9600
1.020
32,968
+0.05(+5.15%)
Mar 04, 2016
1.000
1.000
0.9600
0.9700
11,895
-0.01(-1.02%)
Mar 03, 2016
0.9800
1.000
0.9600
0.9800
5,229
+0.02(+2.08%)
Mar 02, 2016
0.9900
0.9900
0.9400
0.9600
31,937
+0.00(+0.00%)
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
.