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 (%)
Oct 30, 2015 1.590 1.600 1.530 1.540 39,647 -0.04(-2.84%)
Oct 29, 2015 1.620 1.640 1.530 1.585 8,576 -0.05(-3.35%)
Oct 28, 2015 1.440 1.710 1.410 1.640 93,637 +0.25(+17.99%)
Oct 27, 2015 1.320 1.410 1.280 1.390 51,456 +0.04(+2.96%)
Oct 26, 2015 1.430 1.430 1.230 1.350 88,016 -0.08(-5.59%)
Oct 23, 2015 1.470 1.550 1.410 1.430 25,623 -0.04(-2.72%)
Oct 22, 2015 1.440 1.500 1.440 1.470 28,754 +0.02(+1.38%)
Oct 21, 2015 1.500 1.540 1.410 1.450 22,352 -0.05(-3.33%)
Oct 20, 2015 1.510 1.520 1.420 1.500 39,409 +0.00(+0.00%)
Oct 19, 2015 1.560 1.560 1.320 1.500 101,859 -0.05(-3.54%)
Oct 16, 2015 1.760 1.760 1.520 1.555 156,736 -0.21(-11.65%)
Oct 15, 2015 1.740 1.790 1.650 1.760 29,185 +0.01(+0.57%)
Oct 14, 2015 1.780 1.780 1.690 1.750 8,385 -0.03(-1.69%)
Oct 13, 2015 1.725 1.780 1.620 1.780 55,243 +0.08(+4.71%)
Oct 12, 2015 1.650 1.700 1.650 1.700 14,350 +0.03(+1.80%)
Oct 09, 2015 1.720 1.730 1.650 1.670 14,670 -0.05(-2.91%)
Oct 08, 2015 1.760 1.760 1.720 1.720 16,076 -0.04(-2.27%)
Oct 07, 2015 1.690 1.770 1.680 1.760 17,792 +0.07(+4.14%)
Oct 06, 2015 1.720 1.720 1.610 1.690 44,512 -0.05(-2.87%)
Oct 05, 2015 1.790 1.800 1.720 1.740 35,731 +0.03(+1.75%)
Oct 02, 2015 1.720 1.750 1.640 1.710 34,756 -0.01(-0.58%)
Oct 01, 2015 1.680 1.720 1.600 1.720 59,335 +0.06(+3.61%)
Sep 30, 2015 1.730 1.790 1.660 1.660 27,998 -0.09(-5.14%)
Sep 29, 2015 1.540 1.800 1.540 1.750 72,075 +0.21(+13.64%)
Sep 28, 2015 1.580 1.620 1.520 1.540 70,534 -0.05(-3.14%)
Sep 25, 2015 1.590 1.630 1.500 1.590 62,034 -0.04(-2.45%)
Sep 24, 2015 1.680 1.720 1.500 1.630 149,459 -0.04(-2.40%)
Sep 23, 2015 1.810 1.850 1.670 1.670 114,503 -0.18(-9.73%)
Sep 22, 2015 1.930 1.940 1.810 1.850 52,633 -0.09(-4.64%)
Sep 21, 2015 1.895 1.960 1.895 1.940 21,686 +0.04(+2.11%)
Sep 18, 2015 1.975 1.990 1.870 1.900 70,972 -0.08(-4.04%)
Sep 17, 2015 1.990 1.995 1.970 1.980 72,637 -0.01(-0.50%)
Sep 16, 2015 1.960 2.030 1.930 1.990 84,382 +0.03(+1.53%)
Sep 15, 2015 2.040 2.040 1.800 1.960 168,179 -0.06(-2.97%)
Sep 14, 2015 2.010 2.050 1.950 2.020 116,159 -0.02(-0.98%)
Sep 11, 2015 1.900 2.060 1.880 2.040 165,997 +0.19(+10.27%)
Sep 10, 2015 2.060 2.130 1.770 1.850 181,468 -0.17(-8.42%)
Sep 09, 2015 2.050 2.200 1.920 2.020 358,136 -0.02(-0.98%)
Sep 08, 2015 1.750 2.340 1.750 2.040 1,069,617 +0.36(+21.43%)
Sep 04, 2015 1.680 1.680 1.680 0 +0.24(+16.67%)
Sep 03, 2015 1.370 1.440 1.320 1.440 125,599 +0.05(+3.60%)
Sep 02, 2015 1.390 1.390 1.340 1.390 123,695 +0.03(+2.21%)
Sep 01, 2015 1.360 1.390 1.320 1.360 108,933 +0.03(+2.26%)
Aug 31, 2015 1.170 1.380 1.170 1.330 231,316 +0.16(+13.68%)
Aug 28, 2015 1.150 1.190 1.080 1.170 27,440 +0.04(+3.54%)
Aug 27, 2015 1.160 1.160 1.120 1.130 15,944 -0.02(-1.74%)
Aug 26, 2015 1.080 1.160 1.080 1.150 56,335 +0.07(+6.48%)
Aug 25, 2015 1.070 1.100 1.070 1.080 3,322 +0.02(+1.89%)
Aug 24, 2015 1.090 1.090 1.000 1.060 34,316 -0.02(-1.85%)
Aug 21, 2015 1.100 1.110 1.080 1.080 7,784 +0.00(+0.00%)
Aug 20, 2015 1.110 1.110 1.080 1.080 9,452 +0.00(+0.00%)
Aug 19, 2015 1.090 1.100 1.050 1.080 7,870 -0.01(-0.92%)
Aug 18, 2015 1.100 1.100 1.080 1.090 2,196 -0.01(-0.91%)
Aug 17, 2015 1.085 1.100 1.000 1.100 35,303 +0.01(+0.92%)
Aug 14, 2015 1.120 1.120 1.080 1.090 5,798 +0.01(+0.93%)
Aug 13, 2015 1.060 1.120 1.050 1.080 8,775 -0.02(-1.82%)
Aug 12, 2015 1.120 1.120 1.090 1.100 19,282 +0.00(+0.00%)
Aug 11, 2015 1.150 1.170 1.050 1.100 12,123 -0.03(-2.65%)
Aug 10, 2015 1.120 1.180 1.100 1.130 11,604 +0.01(+0.89%)
Aug 07, 2015 1.120 1.200 1.100 1.120 14,914 +0.00(+0.00%)
Aug 06, 2015 1.030 1.120 1.030 1.120 50,234 +0.10(+9.80%)
Aug 05, 2015 1.050 1.060 1.020 1.020 21,260 +0.03(+3.03%)
Aug 04, 2015 1.070 1.120 0.9000 0.9900 22,451 -0.02(-1.98%)
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.