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 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%)
Mar 01, 2016
1.000
1.000
0.9580
0.9600
15,221
-0.03(-3.03%)
Feb 29, 2016
0.9475
0.9900
0.9250
0.9900
29,031
+0.02(+2.06%)
Feb 26, 2016
0.9800
0.9999
0.8999
0.9700
55,004
-0.01(-1.02%)
Feb 25, 2016
0.9900
1.000
0.9000
0.9800
29,145
-0.01(-1.01%)
Feb 24, 2016
0.8900
0.9951
0.8900
0.9900
21,168
+0.04(+4.21%)
Feb 23, 2016
0.9600
0.9600
0.9001
0.9500
35,630
+0.00(+0.00%)
Feb 22, 2016
0.9755
1.020
0.9500
0.9500
75,844
-0.05(-4.99%)
Feb 19, 2016
0.9700
1.000
0.9510
0.9999
31,370
+0.03(+3.08%)
Feb 18, 2016
0.9800
0.9800
0.9500
0.9700
11,291
+0.02(+2.11%)
Feb 17, 2016
0.9950
0.9950
0.9500
0.9500
26,592
-0.02(-2.31%)
Feb 16, 2016
1.000
1.015
0.9500
0.9725
48,073
-0.03(-2.75%)
Feb 12, 2016
1.000
1.000
1.000
0
+0.05(+4.71%)
Feb 11, 2016
0.9500
1.000
0.9500
0.9550
28,325
-0.05(-4.50%)
Feb 10, 2016
1.000
1.010
0.9600
1.000
40,374
+0.03(+3.09%)
Feb 09, 2016
1.040
1.050
0.9700
0.9700
50,846
-0.08(-7.62%)
Feb 08, 2016
1.010
1.050
0.9900
1.050
50,033
+0.05(+5.00%)
Feb 05, 2016
0.9900
1.000
0.9777
1.000
30,554
+0.01(+1.01%)
Feb 04, 2016
1.000
1.020
0.9700
0.9900
22,790
+0.00(+0.50%)
Feb 03, 2016
0.9500
1.020
0.9500
0.9851
41,898
+0.04(+3.69%)
Feb 02, 2016
0.9500
1.000
0.9400
0.9500
133,987
+0.01(+1.06%)
Feb 01, 2016
0.8400
0.9500
0.8400
0.9400
33,553
+0.04(+4.44%)
Jan 29, 2016
0.7902
0.9500
0.7902
0.9000
54,460
+0.10(+12.50%)
Jan 28, 2016
0.7950
0.8000
0.7900
0.8000
11,243
+0.00(+0.00%)
Jan 27, 2016
0.7590
0.8000
0.7400
0.8000
53,741
+0.11(+15.11%)
Jan 26, 2016
0.8000
0.8000
0.6711
0.6950
89,582
-0.07(-8.55%)
Jan 25, 2016
0.8100
0.8400
0.7600
0.7600
34,294
-0.06(-7.32%)
Jan 22, 2016
0.8443
0.8600
0.7700
0.8200
63,895
-0.03(-3.53%)
Jan 21, 2016
0.9100
0.9100
0.8500
0.8500
96,141
-0.05(-5.56%)
Jan 20, 2016
0.9500
0.9500
0.8500
0.9000
42,312
+0.01(+1.12%)
Jan 19, 2016
0.8500
1.070
0.8100
0.8900
94,683
+0.06(+7.23%)
Jan 15, 2016
0.8300
0.8300
0.8300
0
+0.03(+3.75%)
Jan 14, 2016
0.8390
0.8400
0.6500
0.8000
179,051
-0.04(-4.65%)
Jan 13, 2016
0.9626
0.9700
0.8000
0.8390
294,456
-0.12(-12.60%)
Jan 12, 2016
1.000
1.015
0.9500
0.9600
75,730
-0.04(-4.00%)
Jan 11, 2016
0.9900
1.050
0.9866
1.000
67,471
-0.02(-1.96%)
Jan 08, 2016
1.020
1.030
0.9900
1.020
34,765
+0.01(+0.99%)
Jan 07, 2016
1.030
1.040
0.9900
1.010
86,074
+0.00(+0.00%)
Jan 06, 2016
1.010
1.050
1.000
1.010
58,932
-0.04(-3.81%)
Jan 05, 2016
1.090
1.100
1.010
1.050
103,411
-0.04(-3.67%)
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
.