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 (%)
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%)
Oct 02, 2017
0.3350
0.3400
0.3000
0.3125
846,371
-0.02(-5.87%)
Sep 29, 2017
0.3455
0.3488
0.3100
0.3320
548,766
-0.01(-2.64%)
Sep 28, 2017
0.3500
0.3590
0.3500
0.3410
451,324
-0.01(-2.60%)
Sep 27, 2017
0.3525
0.3615
0.3500
0.3501
137,445
-0.00(-1.10%)
Sep 26, 2017
0.3475
0.3600
0.3400
0.3540
182,925
+0.00(+1.14%)
Sep 25, 2017
0.3510
0.3620
0.3510
0.3500
286,851
-0.01(-3.31%)
Sep 22, 2017
0.3435
0.3620
0.3350
0.3620
283,994
+0.01(+2.26%)
Sep 21, 2017
0.3304
0.3540
0.3200
0.3540
403,466
+0.03(+8.09%)
Sep 20, 2017
0.3445
0.3500
0.3000
0.3275
1,049,198
-0.02(-5.74%)
Sep 19, 2017
0.3625
0.3625
0.3450
0.3474
675,395
-0.01(-2.13%)
Sep 18, 2017
0.3750
0.3800
0.3550
0.3550
799,776
-0.02(-5.36%)
Sep 15, 2017
0.3710
0.3860
0.3660
0.3751
456,717
+0.01(+1.63%)
Sep 14, 2017
0.3560
0.3808
0.3560
0.3691
403,107
-0.01(-1.84%)
Sep 13, 2017
0.3700
0.3810
0.3675
0.3760
533,223
+0.01(+1.44%)
Sep 12, 2017
0.3710
0.3899
0.3700
0.3706
610,272
-0.00(-0.47%)
Sep 11, 2017
0.3890
0.3899
0.3700
0.3724
405,762
-0.02(-4.39%)
Sep 08, 2017
0.3700
0.4100
0.3700
0.3895
374,638
+0.01(+3.87%)
Sep 07, 2017
0.3725
0.3950
0.3601
0.3750
695,838
-0.02(-5.59%)
Sep 06, 2017
0.3900
0.4023
0.3850
0.3972
487,241
+0.01(+1.85%)
Sep 05, 2017
0.4100
0.4190
0.3775
0.3900
841,602
-0.02(-4.88%)
Sep 01, 2017
0.4140
0.4250
0.4000
0.4100
293,827
-0.01(-2.35%)
Aug 31, 2017
0.4188
0.4270
0.4050
0.4199
517,847
-0.00(-0.60%)
Aug 30, 2017
0.4163
0.4188
0.4050
0.4224
207,020
+0.01(+3.03%)
Aug 29, 2017
0.4325
0.4500
0.4100
0.4100
377,153
-0.02(-4.67%)
Aug 28, 2017
0.4825
0.4880
0.4220
0.4301
905,923
-0.05(-10.21%)
Aug 25, 2017
0.4822
0.4900
0.4600
0.4790
1,638,345
+0.02(+4.81%)
Aug 24, 2017
0.4375
0.5200
0.4350
0.4570
1,646,765
+0.04(+9.59%)
Aug 23, 2017
0.4000
0.4200
0.3900
0.4170
297,553
+0.03(+6.92%)
Aug 22, 2017
0.4050
0.4100
0.3900
0.3900
373,795
-0.02(-6.02%)
Aug 21, 2017
0.4150
0.4300
0.4000
0.4150
483,630
-0.01(-1.19%)
Aug 18, 2017
0.4400
0.4490
0.4149
0.4200
211,933
-0.01(-2.30%)
Aug 17, 2017
0.4330
0.4500
0.4100
0.4299
402,567
+0.00(+0.80%)
Aug 16, 2017
0.4130
0.4349
0.4100
0.4265
275,201
+0.00(+0.35%)
Aug 15, 2017
0.4163
0.4690
0.4120
0.4250
273,211
+0.01(+2.16%)
Aug 14, 2017
0.4335
0.4600
0.4120
0.4160
476,968
-0.04(-9.57%)
Aug 11, 2017
0.4400
0.4600
0.4350
0.4600
288,397
+0.03(+5.99%)
Aug 10, 2017
0.4196
0.4500
0.4102
0.4340
386,275
+0.02(+5.83%)
Aug 09, 2017
0.4280
0.4400
0.4101
0.4101
466,884
-0.03(-6.80%)
Aug 08, 2017
0.4900
0.4675
0.4400
0.4400
416,991
-0.03(-5.88%)
Aug 07, 2017
0.4850
0.4900
0.4600
0.4675
448,202
-0.02(-3.61%)
Aug 04, 2017
0.5100
0.5100
0.4800
0.4850
358,820
-0.00(-0.96%)
Aug 03, 2017
0.5000
0.5100
0.4800
0.4897
293,074
-0.01(-2.84%)
Aug 02, 2017
0.5073
0.5200
0.4900
0.5040
491,518
-0.00(-0.20%)
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
.