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 (%)
May 31, 2018 0.2500 0.2600 0.2500 0.2535 267,841 -0.00(-0.10%)
May 30, 2018 0.2500 0.2600 0.2500 0.2538 245,644 +0.00(+0.71%)
May 29, 2018 0.2540 0.2600 0.2500 0.2520 403,200 +0.00(+0.00%)
May 25, 2018 0.2520 0.2520 0.2520 0 -0.01(-4.91%)
May 24, 2018 0.2745 0.2770 0.2510 0.2650 372,513 -0.01(-3.46%)
May 23, 2018 0.2580 0.2770 0.2580 0.2745 368,258 +0.01(+5.58%)
May 22, 2018 0.2650 0.2720 0.2499 0.2600 571,207 +0.00(+0.00%)
May 21, 2018 0.2637 0.2800 0.2600 0.2600 570,852 -0.00(-0.95%)
May 18, 2018 0.2560 0.2680 0.2482 0.2625 518,266 +0.01(+5.00%)
May 17, 2018 0.2453 0.2560 0.2453 0.2500 479,878 +0.00(+1.92%)
May 16, 2018 0.2495 0.2590 0.2400 0.2453 316,815 +0.00(+1.36%)
May 15, 2018 0.2451 0.2600 0.2400 0.2420 629,941 -0.01(-3.59%)
May 14, 2018 0.2500 0.2600 0.2400 0.2510 651,423 +0.01(+4.58%)
May 11, 2018 0.2510 0.2550 0.2400 0.2400 429,474 -0.00(-1.03%)
May 10, 2018 0.2650 0.2699 0.2310 0.2425 1,597,909 -0.03(-10.12%)
May 09, 2018 0.2670 0.2699 0.2630 0.2698 387,235 +0.00(+1.81%)
May 08, 2018 0.2600 0.2699 0.2500 0.2650 456,289 +0.01(+1.92%)
May 07, 2018 0.2670 0.2740 0.2510 0.2600 623,835 -0.01(-3.31%)
May 04, 2018 0.2800 0.2800 0.2400 0.2689 781,952 +0.00(+1.47%)
May 03, 2018 0.2400 0.2860 0.2400 0.2650 1,106,378 +0.02(+6.98%)
May 02, 2018 0.2425 0.2500 0.2215 0.2477 423,949 +0.02(+6.77%)
May 01, 2018 0.2400 0.2590 0.2207 0.2320 694,949 -0.00(-1.28%)
Apr 30, 2018 0.2350 0.2498 0.2300 0.2350 567,021 -0.00(-2.00%)
Apr 27, 2018 0.2430 0.2500 0.2350 0.2398 714,060 -0.01(-2.12%)
Apr 26, 2018 0.2510 0.2590 0.2430 0.2450 515,770 -0.01(-2.39%)
Apr 25, 2018 0.2650 0.2699 0.2489 0.2510 573,944 -0.02(-6.69%)
Apr 24, 2018 0.2725 0.2750 0.2572 0.2690 303,978 -0.00(-0.55%)
Apr 23, 2018 0.3050 0.3050 0.2600 0.2705 596,740 +0.00(+0.19%)
Apr 20, 2018 0.2800 0.2800 0.2560 0.2700 531,433 -0.00(-0.88%)
Apr 19, 2018 0.3000 0.3000 0.2700 0.2724 494,603 -0.02(-6.07%)
Apr 18, 2018 0.3010 0.3101 0.2840 0.2900 1,207,664 +0.00(+0.69%)
Apr 17, 2018 0.3300 0.3400 0.2700 0.2880 1,861,486 -0.04(-11.38%)
Apr 16, 2018 0.2780 0.3380 0.2700 0.3250 3,080,546 +0.06(+22.18%)
Apr 13, 2018 0.2277 0.2665 0.2210 0.2660 1,071,375 +0.04(+16.97%)
Apr 12, 2018 0.2200 0.2320 0.2200 0.2274 336,090 +0.01(+5.77%)
Apr 11, 2018 0.2194 0.2290 0.2105 0.2150 816,928 -0.01(-6.11%)
Apr 10, 2018 0.2380 0.2400 0.2200 0.2290 776,782 -0.01(-2.83%)
Apr 09, 2018 0.2530 0.2530 0.2310 0.2357 253,310 -0.00(-0.35%)
Apr 06, 2018 0.2490 0.2550 0.2275 0.2365 351,912 +0.00(+1.50%)
Apr 05, 2018 0.2255 0.2330 0.2210 0.2330 273,271 +0.00(+1.35%)
Apr 04, 2018 0.2386 0.2490 0.2210 0.2299 505,296 -0.02(-7.67%)
Apr 03, 2018 0.2400 0.2590 0.2210 0.2490 655,016 +0.02(+7.33%)
Apr 02, 2018 0.2415 0.2600 0.2300 0.2320 463,754 -0.02(-6.41%)
Mar 29, 2018 0.2479 0.2479 0.2479 0 -0.00(-1.96%)
Mar 28, 2018 0.2599 0.2669 0.2500 0.2529 273,388 -0.01(-2.75%)
Mar 27, 2018 0.2570 0.2675 0.2500 0.2600 424,928 -0.00(-1.52%)
Mar 26, 2018 0.2557 0.2643 0.2500 0.2640 423,901 +0.00(+0.98%)
Mar 23, 2018 0.2632 0.2639 0.2530 0.2615 235,415 -0.00(-0.89%)
Mar 22, 2018 0.2622 0.2682 0.2520 0.2638 282,518 +0.00(+0.50%)
Mar 21, 2018 0.2625 0.2700 0.2625 0.2625 220,427 +0.00(+0.00%)
Mar 20, 2018 0.2510 0.2690 0.2500 0.2625 451,708 +0.01(+5.00%)
Mar 19, 2018 0.2550 0.2600 0.2488 0.2500 370,873 +0.00(+0.00%)
Mar 16, 2018 0.2549 0.2700 0.2500 0.2500 307,383 -0.01(-3.74%)
Mar 15, 2018 0.2550 0.2700 0.2500 0.2597 302,158 +0.00(+1.84%)
Mar 14, 2018 0.2595 0.2700 0.2530 0.2550 281,699 -0.00(-0.78%)
Mar 13, 2018 0.2680 0.2680 0.2510 0.2570 387,993 -0.01(-4.10%)
Mar 12, 2018 0.2600 0.2700 0.2550 0.2680 793,248 +0.01(+4.69%)
Mar 09, 2018 0.2598 0.2680 0.2510 0.2560 984,341 +0.00(+0.14%)
Mar 08, 2018 0.2550 0.2610 0.2470 0.2556 1,520,967 -0.02(-7.04%)
Mar 07, 2018 0.2910 0.2980 0.2750 0.2750 689,298 -0.02(-5.50%)
Mar 06, 2018 0.2780 0.2980 0.2710 0.2910 966,288 +0.02(+6.99%)
Mar 05, 2018 0.2640 0.2800 0.2571 0.2720 952,258 +0.01(+5.47%)
Mar 02, 2018 0.2835 0.2889 0.2455 0.2579 1,279,413 -0.01(-4.48%)
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.