Skip to main content
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 (%)
Sep 28, 2018 0.1350 0.1354 0.1300 0.1300 1,064,800 -0.00(-0.84%)
Sep 27, 2018 0.1348 0.1365 0.1301 0.1311 678,219 -0.00(-2.16%)
Sep 26, 2018 0.1400 0.1400 0.1330 0.1340 319,818 -0.00(-0.74%)
Sep 25, 2018 0.1400 0.1410 0.1320 0.1350 1,374,901 -0.00(-2.88%)
Sep 24, 2018 0.1590 0.1650 0.1360 0.1390 1,171,943 -0.01(-4.79%)
Sep 21, 2018 0.1360 0.1600 0.1360 0.1460 1,982,300 +0.01(+5.04%)
Sep 20, 2018 0.1344 0.1440 0.1320 0.1390 1,158,134 +0.00(+3.58%)
Sep 19, 2018 0.1470 0.1470 0.1300 0.1342 1,540,217 +0.00(+1.67%)
Sep 18, 2018 0.1368 0.1425 0.1300 0.1320 448,822 -0.00(-2.22%)
Sep 17, 2018 0.1395 0.1439 0.1340 0.1350 920,832 -0.00(-0.74%)
Sep 14, 2018 0.1338 0.1435 0.1338 0.1360 718,900 -0.01(-4.63%)
Sep 13, 2018 0.1419 0.1490 0.1350 0.1426 527,311 -0.01(-3.65%)
Sep 12, 2018 0.1470 0.1500 0.1302 0.1480 991,449 +0.00(+1.65%)
Sep 11, 2018 0.1415 0.1480 0.1350 0.1456 471,075 +0.01(+5.51%)
Sep 10, 2018 0.1485 0.1500 0.1320 0.1380 533,272 -0.00(-1.36%)
Sep 07, 2018 0.1584 0.1600 0.1375 0.1399 806,400 -0.02(-11.68%)
Sep 06, 2018 0.1455 0.1700 0.1455 0.1584 880,980 +0.01(+3.46%)
Sep 05, 2018 0.1360 0.1600 0.1360 0.1531 692,321 +0.01(+4.15%)
Sep 04, 2018 0.1305 0.1500 0.1305 0.1470 782,958 +0.01(+10.28%)
Aug 31, 2018 0.1333 0.1333 0.1333 0 -0.01(-4.79%)
Aug 30, 2018 0.1466 0.1500 0.1396 0.1400 986,858 -0.01(-5.41%)
Aug 29, 2018 0.1500 0.1580 0.1417 0.1480 1,570,172 -0.01(-6.33%)
Aug 28, 2018 0.1680 0.1690 0.1500 0.1580 1,186,455 -0.01(-4.24%)
Aug 27, 2018 0.1470 0.1670 0.1470 0.1650 3,288,881 +0.02(+12.24%)
Aug 24, 2018 0.1475 0.1575 0.1417 0.1470 2,052,600 -0.00(-1.34%)
Aug 23, 2018 0.1300 0.1600 0.1280 0.1490 3,571,470 +0.02(+19.20%)
Aug 22, 2018 0.1365 0.1404 0.1220 0.1250 1,043,557 -0.01(-7.41%)
Aug 21, 2018 0.1450 0.1500 0.1200 0.1350 1,998,356 +0.00(+0.00%)
Aug 20, 2018 0.1140 0.1350 0.1075 0.1350 2,101,027 +0.03(+22.73%)
Aug 17, 2018 0.1128 0.1166 0.1000 0.1100 1,206,000 -0.00(-3.85%)
Aug 16, 2018 0.0968 0.1231 0.0920 0.1144 3,988,298 +0.02(+16.73%)
Aug 15, 2018 0.1030 0.1075 0.0860 0.0980 4,844,268 -0.01(-10.91%)
Aug 14, 2018 0.1250 0.1341 0.1071 0.1100 4,583,387 -0.01(-11.29%)
Aug 13, 2018 0.1325 0.1325 0.1200 0.1240 1,459,256 +0.00(+0.00%)
Aug 10, 2018 0.1291 0.1291 0.1200 0.1240 1,398,500 -0.00(-3.13%)
Aug 09, 2018 0.1336 0.1341 0.1228 0.1280 651,305 -0.01(-4.26%)
Aug 08, 2018 0.1550 0.1649 0.1300 0.1337 897,677 -0.01(-3.95%)
Aug 07, 2018 0.1452 0.1500 0.1351 0.1392 1,245,867 -0.01(-7.20%)
Aug 06, 2018 0.1745 0.1839 0.1415 0.1500 2,884,678 -0.02(-10.18%)
Aug 03, 2018 0.1385 0.1850 0.1378 0.1670 5,063,800 +0.03(+23.70%)
Aug 02, 2018 0.1195 0.1390 0.1150 0.1350 1,346,288 +0.02(+12.97%)
Aug 01, 2018 0.1125 0.1200 0.1100 0.1195 1,029,054 +0.01(+8.64%)
Jul 31, 2018 0.1180 0.1250 0.1100 0.1100 1,611,792 -0.01(-8.33%)
Jul 30, 2018 0.1350 0.1350 0.1150 0.1200 1,773,133 -0.01(-6.10%)
Jul 27, 2018 0.1300 0.1350 0.1230 0.1278 1,904,800 +0.00(+3.06%)
Jul 26, 2018 0.1290 0.1350 0.1200 0.1240 2,046,963 -0.01(-5.34%)
Jul 25, 2018 0.1231 0.1400 0.1200 0.1310 1,443,649 +0.01(+7.47%)
Jul 24, 2018 0.1200 0.1340 0.1200 0.1219 2,120,447 -0.01(-6.23%)
Jul 23, 2018 0.1492 0.1278 0.1300 3,046,085 -0.01(-10.34%)
Jul 20, 2018 0.1565 0.1630 0.1400 0.1450 2,213,906 -0.02(-9.94%)
Jul 19, 2018 0.1530 0.1669 0.1530 0.1610 2,337,780 +0.00(+0.63%)
Jul 18, 2018 0.1868 0.1900 0.1575 0.1600 2,954,874 -0.03(-14.21%)
Jul 17, 2018 0.2020 0.2100 0.1854 0.1865 857,296 -0.02(-7.67%)
Jul 16, 2018 0.2085 0.2150 0.2020 0.2020 304,643 -0.00(-1.80%)
Jul 13, 2018 0.2200 0.2211 0.2057 0.2057 341,993 -0.01(-4.34%)
Jul 12, 2018 0.2100 0.2211 0.2050 0.2150 375,260 +0.00(+2.16%)
Jul 11, 2018 0.2150 0.2200 0.2050 0.2105 209,692 -0.00(-2.09%)
Jul 10, 2018 0.2100 0.2150 0.2000 0.2150 578,213 +0.01(+2.38%)
Jul 09, 2018 0.2150 0.2150 0.2010 0.2100 407,506 -0.00(-0.21%)
Jul 06, 2018 0.2249 0.2040 0.2104 773,552 -0.01(-5.20%)
Jul 05, 2018 0.2280 0.2400 0.2200 0.2220 322,843 -0.01(-3.52%)
Jul 03, 2018 0.2301 0.2301 0.2301 0 -0.01(-4.12%)
Jul 02, 2018 0.2407 0.2479 0.2335 0.2400 260,586 +0.00(+0.00%)
Jun 29, 2018 0.2450 0.2490 0.2335 0.2400 179,765 -0.00(-1.60%)
Jun 28, 2018 0.2498 0.2500 0.2380 0.2439 310,543 -0.00(-1.65%)
Jun 27, 2018 0.2450 0.2500 0.2380 0.2480 511,987 +0.00(+1.22%)
Jun 26, 2018 0.2495 0.2580 0.2400 0.2450 148,381 -0.00(-1.92%)
Jun 25, 2018 0.2530 0.2570 0.2350 0.2498 295,727 -0.00(-0.08%)
Jun 22, 2018 0.2514 0.2590 0.2395 0.2500 338,018 -0.01(-1.96%)
Jun 21, 2018 0.2550 0.2550 0.2375 0.2550 300,057 +0.01(+2.00%)
Jun 20, 2018 0.2480 0.2545 0.2395 0.2500 309,401 +0.01(+3.31%)
Jun 19, 2018 0.2410 0.2480 0.2310 0.2420 454,601 -0.00(-0.41%)
Jun 18, 2018 0.2498 0.2540 0.2400 0.2430 372,533 -0.01(-2.72%)
Jun 15, 2018 0.2441 0.2400 0.2498 261,185 +0.01(+2.34%)
Jun 14, 2018 0.2500 0.2550 0.2440 0.2441 352,305 -0.01(-3.52%)
Jun 13, 2018 0.2510 0.2560 0.2460 0.2530 291,489 +0.00(+1.61%)
Jun 12, 2018 0.2500 0.2590 0.2490 0.2490 305,214 -0.00(-0.95%)
Jun 11, 2018 0.2700 0.2700 0.2500 0.2514 363,236 -0.01(-3.53%)
Jun 08, 2018 0.2679 0.2700 0.2500 0.2606 549,035 +0.00(+0.23%)
Jun 07, 2018 0.2650 0.2780 0.2500 0.2600 671,081 +0.00(+1.17%)
Jun 06, 2018 0.2580 0.2600 0.2451 0.2570 430,030 +0.00(+0.74%)
Jun 05, 2018 0.2450 0.2580 0.2450 0.2551 237,816 +0.01(+2.04%)
Jun 04, 2018 0.2550 0.2600 0.2500 0.2500 473,497 -0.00(-1.77%)
Jun 01, 2018 0.2510 0.2600 0.2500 0.2545 365,541 +0.00(+0.37%)
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%)
Mar 01, 2018 0.2400 0.2750 0.2400 0.2700 1,383,131 +0.03(+10.20%)
Feb 28, 2018 0.2555 0.2700 0.2450 0.2450 1,743,616 -0.03(-9.26%)
Feb 27, 2018 0.2900 0.2940 0.2520 0.2700 2,523,767 -0.03(-9.70%)
Feb 26, 2018 0.2900 0.2650 0.2990 1,970,436 +0.01(+3.10%)
Feb 23, 2018 0.3214 0.3300 0.2749 0.2900 2,589,045 -0.04(-10.91%)
Feb 22, 2018 0.3605 0.3610 0.3218 0.3255 1,459,728 -0.03(-9.58%)
Feb 21, 2018 0.3750 0.3750 0.3500 0.3600 887,660 -0.02(-5.26%)
Feb 20, 2018 0.3850 0.3850 0.3655 0.3800 990,196 +0.00(+0.00%)
Feb 16, 2018 0.3800 0.3800 0.3800 0 -0.02(-4.40%)
Feb 15, 2018 0.4170 0.4170 0.3900 0.3975 367,647 -0.02(-4.22%)
Feb 14, 2018 0.4085 0.4190 0.3911 0.4150 819,676 +0.01(+3.75%)
Feb 13, 2018 0.4200 0.4300 0.3710 0.4000 747,562 -0.01(-2.44%)
Feb 12, 2018 0.4390 0.4400 0.3900 0.4100 648,352 +0.01(+3.14%)
Feb 09, 2018 0.4000 0.4250 0.3750 0.3975 1,253,242 +0.01(+3.38%)
Feb 08, 2018 0.4160 0.4244 0.3800 0.3845 878,883 -0.03(-7.57%)
Feb 07, 2018 0.4400 0.4500 0.4160 0.4160 1,432,094 -0.01(-3.03%)
Feb 06, 2018 0.3650 0.4300 0.3620 0.4290 1,466,920 +0.07(+19.50%)
Feb 05, 2018 0.4200 0.4200 0.3560 0.3590 3,521,821 -0.07(-16.51%)
Feb 02, 2018 0.3900 0.4500 0.3688 0.4300 2,201,771 +0.03(+8.04%)
Feb 01, 2018 0.4950 0.5098 0.3920 0.3980 4,838,283 -0.15(-27.64%)
Jan 31, 2018 0.3850 0.5500 0.3755 0.5500 5,785,771 +0.17(+46.47%)
Jan 30, 2018 0.4000 0.4000 0.3940 0.3755 1,338,011 -0.02(-6.13%)
Jan 29, 2018 0.4470 0.4470 0.3860 0.4000 1,315,080 -0.03(-6.54%)
Jan 26, 2018 0.4400 0.4500 0.3738 0.4280 3,833,722 -0.01(-2.73%)
Jan 25, 2018 0.4850 0.4850 0.4320 0.4400 2,951,787 -0.04(-9.28%)
Jan 24, 2018 0.5400 0.5530 0.4664 0.4850 4,087,123 -0.06(-10.19%)
Jan 23, 2018 0.5900 0.6000 0.5030 0.5400 3,295,898 -0.07(-11.48%)
Jan 22, 2018 0.6700 0.6700 0.6000 0.6100 962,577 -0.04(-6.15%)
Jan 19, 2018 0.6101 0.6500 0.6100 0.6500 836,897 +0.02(+3.24%)
Jan 18, 2018 0.6000 0.6500 0.5919 0.6296 830,567 +0.02(+2.46%)
Jan 17, 2018 0.6400 0.6690 0.5700 0.6145 2,388,160 -0.03(-3.98%)
Jan 16, 2018 0.6550 0.7195 0.6400 0.6400 2,412,193 +0.00(+0.05%)
Jan 12, 2018 0.6397 0.6397 0.6397 0 -0.09(-11.77%)
Jan 11, 2018 0.8100 0.8440 0.7000 0.7250 3,736,917 -0.12(-14.45%)
Jan 10, 2018 0.9113 0.9190 0.8100 0.8475 1,584,124 -0.06(-6.20%)
Jan 09, 2018 0.8800 0.9700 0.8010 0.9035 4,337,071 +0.04(+5.06%)
Jan 08, 2018 0.7250 0.8790 0.7200 0.8600 5,189,544 +0.16(+21.99%)
Jan 05, 2018 0.6125 0.7300 0.5211 0.7050 6,658,869 +0.12(+21.36%)
Jan 04, 2018 0.8000 0.8900 0.5150 0.5809 7,791,940 -0.21(-26.93%)
Jan 03, 2018 1.070 1.170 0.6900 0.7950 13,854,465 -0.18(-18.88%)
Jan 02, 2018 0.6700 0.9990 0.6500 0.9800 10,111,943 +0.38(+63.06%)
Dec 29, 2017 0.6010 0.6010 0.6010 0 +0.08(+16.14%)
Dec 28, 2017 0.3750 0.5299 0.3695 0.5175 7,150,835 +0.16(+44.55%)
Dec 27, 2017 0.2884 0.3595 0.2884 0.3580 3,027,546 +0.06(+21.60%)
Dec 26, 2017 0.2900 0.3190 0.2800 0.2944 978,264 +0.00(+0.51%)
Dec 22, 2017 0.3110 0.3200 0.2850 0.2929 563,927 -0.02(-5.52%)
Dec 21, 2017 0.2974 0.3110 0.2800 0.3100 857,302 +0.01(+4.24%)
Dec 20, 2017 0.3014 0.3100 0.2950 0.2974 480,193 +0.00(+0.81%)
Dec 19, 2017 0.3325 0.3350 0.2910 0.2950 656,583 -0.04(-10.61%)
Dec 18, 2017 0.3195 0.3500 0.2750 0.3300 2,047,294 +0.02(+7.84%)
Dec 15, 2017 0.2635 0.3190 0.2620 0.3060 1,323,705 +0.04(+15.47%)
Dec 14, 2017 0.3140 0.3199 0.2550 0.2650 1,934,575 -0.04(-14.52%)
Dec 13, 2017 0.3620 0.3650 0.3050 0.3100 1,895,048 -0.05(-15.06%)
Dec 12, 2017 0.3720 0.3900 0.3520 0.3649 1,429,999 -0.00(-0.69%)
Dec 11, 2017 0.3780 0.3780 0.3400 0.3675 1,104,428 +0.03(+9.37%)
Dec 08, 2017 0.3830 0.3840 0.3010 0.3360 2,974,082 -0.04(-11.44%)
Dec 07, 2017 0.3010 0.3809 0.3000 0.3794 3,251,743 +0.08(+28.61%)
Dec 06, 2017 0.2625 0.2950 0.2600 0.2950 1,349,905 +0.03(+13.46%)
Dec 05, 2017 0.2325 0.2950 0.2310 0.2600 1,882,717 +0.03(+13.04%)
Dec 04, 2017 0.2250 0.2300 0.2100 0.2300 882,363 +0.01(+5.50%)
Dec 01, 2017 0.2142 0.2200 0.2085 0.2180 454,603 +0.00(+1.44%)
Nov 30, 2017 0.1893 0.2150 0.1850 0.2149 893,447 +0.02(+10.37%)
Nov 29, 2017 0.1802 0.2098 0.1765 0.1947 801,071 +0.01(+5.82%)
Nov 28, 2017 0.2200 0.2200 0.1711 0.1840 1,603,935 -0.03(-12.38%)
Nov 27, 2017 0.2280 0.2300 0.2100 0.2100 1,009,203 +0.00(+1.20%)
Nov 24, 2017 0.2240 0.2270 0.2000 0.2075 1,808,451 +0.01(+3.75%)
Nov 22, 2017 0.1980 0.2350 0.1925 0.2000 2,929,494 +0.01(+3.63%)
Nov 21, 2017 0.1621 0.2090 0.1616 0.1930 1,347,671 +0.03(+19.43%)
Nov 20, 2017 0.1580 0.1632 0.1580 0.1616 428,187 +0.00(+1.00%)
Nov 17, 2017 0.1565 0.1600 0.1525 0.1600 522,738 +0.00(+2.24%)
Nov 16, 2017 0.1502 0.1629 0.1470 0.1565 907,484 +0.01(+5.74%)
Nov 15, 2017 0.1580 0.1610 0.1455 0.1480 1,388,961 -0.01(-7.50%)
Nov 14, 2017 0.1450 0.1630 0.1370 0.1600 1,664,834 +0.02(+18.08%)
Nov 13, 2017 0.1700 0.1750 0.1156 0.1355 5,712,955 -0.04(-21.45%)
Nov 10, 2017 0.2132 0.2132 0.1629 0.1725 2,341,516 -0.04(-17.11%)
Nov 09, 2017 0.2084 0.2140 0.2060 0.2081 773,943 -0.00(-1.14%)
Nov 08, 2017 0.2201 0.2205 0.2100 0.2105 650,710 -0.01(-4.32%)
Nov 07, 2017 0.2280 0.2375 0.2195 0.2200 329,881 -0.01(-4.14%)
Nov 06, 2017 0.2240 0.2390 0.2210 0.2295 515,862 +0.00(+0.33%)
Nov 03, 2017 0.2195 0.2320 0.2190 0.2288 800,922 +0.01(+6.40%)
Nov 02, 2017 0.2401 0.2490 0.2030 0.2150 1,525,985 -0.03(-13.45%)
Nov 01, 2017 0.2531 0.2551 0.2350 0.2484 826,873 -0.01(-2.59%)
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%)
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.