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 (%)
Nov 30, 2021 0.0540 0.0562 0.0485 0.0558 656,721 -0.00(-0.71%)
Nov 29, 2021 0.0598 0.0600 0.0490 0.0562 3,338,078 +0.00(+2.37%)
Nov 26, 2021 0.0600 0.0600 0.0600 0.0549 1,438,292 -0.00(-8.04%)
Nov 24, 2021 0.0510 0.0597 0.0500 0.0597 2,824,482 +0.01(+9.74%)
Nov 23, 2021 0.0500 0.0560 0.0500 0.0544 2,304,700 +0.00(+7.09%)
Nov 22, 2021 0.0415 0.0540 0.0390 0.0508 4,847,276 +0.01(+19.53%)
Nov 19, 2021 0.0387 0.0450 0.0387 0.0425 1,401,563 -0.00(-5.56%)
Nov 18, 2021 0.0426 0.0450 0.0400 0.0450 4,794,529 +0.00(+0.22%)
Nov 17, 2021 0.0501 0.0501 0.0422 0.0449 3,190,308 -0.01(-10.20%)
Nov 16, 2021 0.0521 0.0570 0.0426 0.0500 3,385,194 -0.00(-4.76%)
Nov 15, 2021 0.0521 0.0570 0.0521 0.0525 1,842,530 -0.00(-2.23%)
Nov 12, 2021 0.0572 0.0591 0.0511 0.0537 2,268,609 -0.00(-6.61%)
Nov 11, 2021 0.0570 0.0599 0.0561 0.0575 593,796 -0.00(-0.86%)
Nov 10, 2021 0.0561 0.0580 950,341 -0.00(-0.85%)
Nov 09, 2021 0.0561 0.0620 0.0561 0.0585 1,708,450 -0.00(-5.65%)
Nov 08, 2021 0.0590 0.0620 0.0551 0.0620 3,697,221 +0.00(+5.08%)
Nov 05, 2021 0.0550 0.0620 0.0550 0.0590 790,134 -0.00(-4.68%)
Nov 04, 2021 0.0620 0.0639 0.0592 0.0619 2,404,592 -0.00(-0.16%)
Nov 03, 2021 0.0612 0.0612 0.0570 0.0620 2,207,191 +0.00(+0.16%)
Nov 02, 2021 0.0620 0.0630 0.0591 0.0619 2,278,600 -0.00(-0.16%)
Nov 01, 2021 0.0630 0.0641 0.0601 0.0620 1,531,497 +0.00(+0.00%)
Oct 29, 2021 0.0600 0.0647 0.0590 0.0620 1,744,806 +0.00(+3.33%)
Oct 28, 2021 0.0602 0.0609 0.0575 0.0600 941,634 -0.00(-0.50%)
Oct 27, 2021 0.0612 0.0623 0.0581 0.0603 1,539,248 -0.00(-0.33%)
Oct 26, 2021 0.0611 0.0605 1,321,635 -0.00(-0.82%)
Oct 25, 2021 0.0615 0.0637 0.0586 0.0610 2,682,718 -0.00(-0.81%)
Oct 22, 2021 0.0613 0.0625 0.0586 0.0615 1,571,300 +0.00(+0.33%)
Oct 21, 2021 0.0600 0.0617 0.0586 0.0613 1,508,132 +0.00(+1.49%)
Oct 20, 2021 0.0609 0.0620 0.0585 0.0604 1,681,115 -0.00(-0.82%)
Oct 19, 2021 0.0574 0.0619 0.0574 0.0609 1,481,671 +0.00(+2.18%)
Oct 18, 2021 0.0612 0.0637 0.0591 0.0596 1,929,998 -0.00(-0.83%)
Oct 15, 2021 0.0611 0.0621 0.0600 0.0601 1,397,495 +0.00(+0.33%)
Oct 14, 2021 0.0580 0.0620 0.0570 0.0599 2,476,724 +0.00(+1.70%)
Oct 13, 2021 0.0600 0.0600 0.0560 0.0589 1,424,264 +0.00(+1.55%)
Oct 12, 2021 0.0568 0.0600 0.0520 0.0580 2,028,175 +0.00(+2.11%)
Oct 11, 2021 0.0550 0.0600 0.0550 0.0568 1,998,029 +0.00(+3.27%)
Oct 08, 2021 0.0550 0.0560 0.0536 0.0550 1,472,816 +0.00(+1.10%)
Oct 07, 2021 0.0514 0.0550 0.0498 0.0544 3,027,196 +0.00(+8.80%)
Oct 06, 2021 0.0464 0.0520 0.0423 0.0500 3,078,096 +0.00(+4.17%)
Oct 05, 2021 0.0400 0.0500 0.0400 0.0480 4,251,488 +0.00(+5.49%)
Oct 04, 2021 0.0441 0.0459 0.0400 0.0455 1,031,383 +0.00(+1.34%)
Oct 01, 2021 0.0550 0.0570 0.0430 0.0449 2,963,817 +0.01(+20.70%)
Sep 30, 2021 0.0360 0.0380 0.0350 0.0372 963,760 -0.00(-2.62%)
Sep 29, 2021 0.0359 0.0420 0.0359 0.0382 905,852 -0.00(-7.51%)
Sep 28, 2021 0.0360 0.0363 0.0340 0.0413 506,787 -0.00(-6.98%)
Sep 27, 2021 0.0440 0.0445 0.0400 0.0444 1,126,753 +0.00(+0.91%)
Sep 24, 2021 0.0434 0.0450 0.0403 0.0440 603,109 +0.00(+0.00%)
Sep 23, 2021 0.0430 0.0450 0.0380 0.0440 564,635 +0.00(+6.28%)
Sep 22, 2021 0.0408 0.0450 0.0400 0.0414 1,432,263 -0.00(-3.72%)
Sep 21, 2021 0.0358 0.0450 0.0300 0.0430 4,532,943 +0.01(+25.36%)
Sep 20, 2021 0.0370 0.0379 0.0280 0.0343 1,916,300 -0.00(-7.30%)
Sep 17, 2021 0.0355 0.0376 0.0340 0.0370 602,646 -0.00(-2.37%)
Sep 16, 2021 0.0301 0.0400 0.0281 0.0379 3,075,710 +0.00(+14.85%)
Sep 15, 2021 0.0370 0.0380 0.0324 0.0330 1,043,561 -0.00(-13.16%)
Sep 14, 2021 0.0398 0.0398 0.0370 0.0380 1,830,480 -0.00(-3.80%)
Sep 13, 2021 0.0400 0.0400 0.0370 0.0395 1,277,460 +0.00(+1.28%)
Sep 10, 2021 0.0405 0.0420 0.0320 0.0390 1,712,231 -0.00(-4.41%)
Sep 09, 2021 0.0398 0.0414 0.0395 0.0408 1,057,326 +0.00(+2.00%)
Sep 08, 2021 0.0410 0.0433 0.0398 0.0400 1,037,153 -0.00(-5.88%)
Sep 07, 2021 0.0440 0.0452 0.0398 0.0425 910,890 -0.00(-4.49%)
Sep 03, 2021 0.0430 0.0450 0.0425 0.0445 490,777 +0.00(+1.37%)
Sep 02, 2021 0.0433 0.0450 0.0425 0.0439 569,263 +0.00(+0.46%)
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.