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%)
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.