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 (%)
Apr 30, 2021 0.0186 0.0200 0.0185 0.0191 405,000 +0.00(+0.53%)
Apr 29, 2021 0.0200 0.0200 0.0185 0.0190 321,891 +0.00(+2.15%)
Apr 28, 2021 0.0180 0.0200 0.0180 0.0186 634,159 +0.00(+0.54%)
Apr 27, 2021 0.0180 0.0192 0.0180 0.0185 697,493 -0.00(-1.60%)
Apr 26, 2021 0.0198 0.0209 0.0180 0.0188 3,080,360 -0.00(-5.53%)
Apr 23, 2021 0.0195 0.0210 0.0188 0.0199 283,300 -0.00(-0.50%)
Apr 22, 2021 0.0200 0.0217 0.0195 0.0200 533,831 -0.00(-2.44%)
Apr 21, 2021 0.0220 0.0220 0.0187 0.0205 1,605,969 -0.00(-3.30%)
Apr 20, 2021 0.0230 0.0230 0.0180 0.0212 1,988,884 +0.00(+3.41%)
Apr 19, 2021 0.0201 0.0226 0.0201 0.0205 2,365,047 -0.00(-6.39%)
Apr 16, 2021 0.0215 0.0219 0.0198 0.0219 2,766,700 +0.00(+1.86%)
Apr 15, 2021 0.0208 0.0215 0.0180 0.0215 2,969,926 +0.00(+3.37%)
Apr 14, 2021 0.0217 0.0217 0.0175 0.0208 1,854,645 -0.00(-4.15%)
Apr 13, 2021 0.0225 0.0228 0.0207 0.0217 1,031,375 -0.00(-1.36%)
Apr 12, 2021 0.0228 0.0228 0.0210 0.0220 856,992 -0.00(-1.79%)
Apr 09, 2021 0.0210 0.0230 0.0201 0.0224 1,039,800 +0.00(+4.67%)
Apr 08, 2021 0.0210 0.0225 0.0199 0.0214 1,297,595 +0.00(+1.90%)
Apr 07, 2021 0.0225 0.0225 0.0201 0.0210 641,516 -0.00(-6.67%)
Apr 06, 2021 0.0230 0.0230 0.0197 0.0225 1,111,464 +0.00(+0.00%)
Apr 05, 2021 0.0225 0.0226 0.0200 0.0225 1,061,918 +0.00(+1.35%)
Apr 01, 2021 0.0200 0.0223 0.0190 0.0222 1,551,500 +0.00(+11.00%)
Mar 31, 2021 0.0230 0.0230 0.0190 0.0200 2,076,584 -0.00(-4.76%)
Mar 30, 2021 0.0223 0.0228 0.0181 0.0210 1,483,794 -0.00(-4.55%)
Mar 29, 2021 0.0225 0.0229 0.0217 0.0220 429,414 -0.00(-3.93%)
Mar 26, 2021 0.0208 0.0230 0.0201 0.0229 474,600 +0.00(+3.15%)
Mar 25, 2021 0.0220 0.0230 0.0204 0.0222 628,596 -0.00(-2.63%)
Mar 24, 2021 0.0216 0.0270 0.0200 0.0228 771,513 +0.00(+2.70%)
Mar 23, 2021 0.0217 0.0227 0.0210 0.0222 1,039,663 +0.00(+1.83%)
Mar 22, 2021 0.0225 0.0227 0.0200 0.0218 905,225 -0.00(-3.96%)
Mar 19, 2021 0.0180 0.0227 0.0180 0.0227 1,574,600 +0.00(+8.10%)
Mar 18, 2021 0.0210 0.0220 0.0190 0.0210 1,665,287 +0.00(+1.94%)
Mar 17, 2021 0.0209 0.0209 0.0180 0.0206 3,181,933 -0.00(-0.48%)
Mar 16, 2021 0.0229 0.0240 0.0190 0.0207 4,879,601 -0.00(-9.61%)
Mar 15, 2021 0.0230 0.0240 0.0198 0.0229 4,359,139 -0.00(-3.78%)
Mar 12, 2021 0.0250 0.0285 0.0200 0.0238 4,793,300 -0.00(-10.19%)
Mar 11, 2021 0.0273 0.0299 0.0250 0.0265 2,004,592 -0.00(-3.28%)
Mar 10, 2021 0.0268 0.0289 0.0250 0.0274 1,576,421 +0.00(+0.74%)
Mar 09, 2021 0.0280 0.0281 0.0260 0.0272 1,975,437 -0.00(-2.86%)
Mar 08, 2021 0.0230 0.0280 0.0220 0.0280 4,077,549 +0.01(+21.74%)
Mar 05, 2021 0.0219 0.0253 0.0203 0.0230 2,682,300 +0.00(+5.02%)
Mar 04, 2021 0.0242 0.0250 0.0200 0.0219 5,175,615 -0.00(-12.05%)
Mar 03, 2021 0.0290 0.0290 0.0233 0.0249 4,370,934 -0.00(-14.14%)
Mar 02, 2021 0.0301 0.0312 0.0273 0.0290 3,444,355 -0.00(-3.33%)
Mar 01, 2021 0.0285 0.0320 0.0272 0.0300 3,026,066 +0.00(+1.69%)
Feb 26, 2021 0.0305 0.0330 0.0271 0.0295 2,192,200 -0.00(-5.14%)
Feb 25, 2021 0.0340 0.0345 0.0283 0.0311 3,628,902 -0.00(-8.26%)
Feb 24, 2021 0.0320 0.0390 0.0300 0.0339 2,679,490 +0.00(+13.00%)
Feb 23, 2021 0.0348 0.0372 0.0271 0.0300 10,847,285 -0.00(-13.79%)
Feb 22, 2021 0.0335 0.0392 0.0333 0.0348 6,820,949 +0.00(+5.45%)
Feb 19, 2021 0.0267 0.0374 0.0267 0.0330 7,191,800 +0.01(+23.13%)
Feb 18, 2021 0.0320 0.0320 0.0260 0.0268 4,696,830 -0.00(-13.55%)
Feb 17, 2021 0.0358 0.0365 0.0280 0.0310 5,881,431 -0.00(-2.52%)
Feb 16, 2021 0.0376 0.0377 0.0245 0.0318 8,894,466 -0.00(-9.40%)
Feb 12, 2021 0.0397 0.0397 0.0292 0.0351 10,371,300 -0.00(-11.14%)
Feb 11, 2021 0.0410 0.0440 0.0340 0.0395 11,412,778 -0.00(-3.66%)
Feb 10, 2021 0.0363 0.0410 0.0290 0.0410 17,050,924 +0.01(+13.89%)
Feb 09, 2021 0.0295 0.0361 0.0290 0.0360 12,739,972 +0.01(+22.03%)
Feb 08, 2021 0.0285 0.0300 0.0250 0.0295 11,851,176 +0.00(+1.72%)
Feb 05, 2021 0.0308 0.0310 0.0270 0.0290 6,077,200 +0.00(+0.35%)
Feb 04, 2021 0.0252 0.0333 0.0200 0.0289 19,832,464 +0.00(+14.68%)
Feb 03, 2021 0.0255 0.0300 0.0219 0.0252 7,139,121 +0.00(+17.21%)
Feb 02, 2021 0.0185 0.0245 0.0180 0.0215 8,502,686 +0.00(+13.16%)
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.