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 (%)
Dec 31, 2018 0.0670 0.0670 0.0459 0.0594 2,738,500 -0.00(-4.19%)
Dec 28, 2018 0.0611 0.0680 0.0600 0.0620 1,110,300 -0.00(-4.47%)
Dec 27, 2018 0.0610 0.0680 0.0610 0.0649 1,051,711 -0.00(-0.31%)
Dec 26, 2018 0.0750 0.0750 0.0610 0.0651 726,832 -0.00(-7.00%)
Dec 24, 2018 0.0610 0.0750 0.0610 0.0700 612,200 -0.00(-3.85%)
Dec 21, 2018 0.0750 0.0800 0.0639 0.0728 936,500 -0.00(-6.31%)
Dec 20, 2018 0.0900 0.0989 0.0750 0.0777 666,012 -0.00(-4.07%)
Dec 19, 2018 0.0800 0.0979 0.0700 0.0810 325,236 -0.00(-3.57%)
Dec 18, 2018 0.0995 0.0995 0.0800 0.0840 734,212 -0.01(-8.70%)
Dec 17, 2018 0.0940 0.1020 0.0900 0.0920 745,143 +0.00(+1.10%)
Dec 14, 2018 0.1040 0.1040 0.0900 0.0910 411,700 -0.01(-5.21%)
Dec 13, 2018 0.1040 0.1040 0.0950 0.0960 286,170 -0.00(-4.57%)
Dec 12, 2018 0.1030 0.1030 0.0930 0.1006 521,164 +0.01(+5.89%)
Dec 11, 2018 0.1015 0.1041 0.0700 0.0950 274,552 -0.00(-2.06%)
Dec 10, 2018 0.0999 0.1000 0.0922 0.0970 487,289 +0.01(+7.78%)
Dec 07, 2018 0.0890 0.1000 0.0850 0.0900 562,200 +0.00(+1.12%)
Dec 06, 2018 0.1250 0.1250 0.0850 0.0890 1,068,770 -0.00(-3.78%)
Dec 04, 2018 0.0994 0.1040 0.0900 0.0925 845,300 -0.01(-6.57%)
Dec 03, 2018 0.1021 0.1041 0.0990 0.0990 481,027 -0.00(-2.94%)
Nov 30, 2018 0.1000 0.1022 0.1000 0.1020 317,300 +0.00(+2.00%)
Nov 29, 2018 0.1041 0.1041 0.0990 0.1000 292,932 -0.00(-2.82%)
Nov 28, 2018 0.1005 0.1041 0.1000 0.1029 206,476 -0.00(-2.00%)
Nov 27, 2018 0.1098 0.1098 0.1000 0.1050 340,404 -0.00(-4.46%)
Nov 26, 2018 0.1228 0.1255 0.1000 0.1099 676,618 +0.01(+5.57%)
Nov 23, 2018 0.1150 0.1150 0.1040 0.1041 405,500 -0.00(-0.86%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.48%)
Nov 20, 2018 0.1040 0.1100 0.1039 0.1045 306,649 -0.00(-0.48%)
Nov 19, 2018 0.1100 0.1150 0.1040 0.1050 380,883 -0.00(-3.23%)
Nov 16, 2018 0.1200 0.1200 0.1039 0.1085 401,400 -0.00(-1.54%)
Nov 15, 2018 0.1126 0.1150 0.1091 0.1102 316,554 -0.00(-4.17%)
Nov 14, 2018 0.1154 0.1199 0.1100 0.1150 584,929 +0.00(+1.05%)
Nov 13, 2018 0.1157 0.1243 0.1101 0.1138 673,812 -0.01(-5.17%)
Nov 12, 2018 0.1235 0.1299 0.1126 0.1200 661,217 -0.00(-0.08%)
Nov 09, 2018 0.1201 0.1299 0.1200 0.1201 749,600 -0.01(-6.83%)
Nov 08, 2018 0.1400 0.1450 0.1170 0.1289 2,132,209 -0.01(-7.27%)
Nov 07, 2018 0.1313 0.1399 0.1220 0.1390 867,635 +0.01(+4.91%)
Nov 06, 2018 0.1499 0.1500 0.1220 0.1325 1,094,369 +0.01(+8.61%)
Nov 05, 2018 0.1340 0.1380 0.1201 0.1220 731,978 -0.00(-2.40%)
Nov 02, 2018 0.1571 0.1700 0.1235 0.1250 5,729,400 -0.02(-10.71%)
Nov 01, 2018 0.1249 0.1400 0.1178 0.1400 1,498,245 +0.02(+19.15%)
Oct 31, 2018 0.1035 0.1350 0.0997 0.1175 1,274,291 +0.02(+19.05%)
Oct 30, 2018 0.1033 0.1057 0.0961 0.0987 1,482,767 -0.00(-2.47%)
Oct 29, 2018 0.1120 0.1135 0.1012 0.1012 407,224 -0.01(-8.00%)
Oct 26, 2018 0.1147 0.1174 0.1080 0.1100 639,000 -0.00(-3.51%)
Oct 25, 2018 0.1200 0.1234 0.1120 0.1140 507,678 -0.01(-5.39%)
Oct 24, 2018 0.1175 0.1250 0.1125 0.1205 619,492 +0.01(+7.59%)
Oct 23, 2018 0.1287 0.1287 0.1012 0.1120 1,241,839 -0.01(-6.74%)
Oct 22, 2018 0.1290 0.1290 0.1200 0.1201 643,486 -0.00(-3.92%)
Oct 19, 2018 0.1195 0.1370 0.1190 0.1250 760,900 -0.01(-3.85%)
Oct 18, 2018 0.1390 0.1450 0.1300 0.1300 748,836 -0.00(-2.69%)
Oct 17, 2018 0.1400 0.1500 0.1336 0.1336 662,062 -0.01(-7.22%)
Oct 16, 2018 0.1550 0.1550 0.1250 0.1440 1,707,031 -0.00(-2.37%)
Oct 15, 2018 0.1261 0.1487 0.1250 0.1475 1,883,961 +0.02(+18.38%)
Oct 12, 2018 0.1215 0.1300 0.1215 0.1246 605,900 -0.00(-0.32%)
Oct 11, 2018 0.1240 0.1298 0.1212 0.1250 741,382 -0.00(-1.57%)
Oct 10, 2018 0.1300 0.1319 0.1232 0.1270 661,861 -0.00(-2.31%)
Oct 09, 2018 0.1240 0.1319 0.1230 0.1300 528,834 +0.01(+5.69%)
Oct 08, 2018 0.1319 0.1319 0.1229 0.1230 464,840 -0.00(-1.60%)
Oct 05, 2018 0.1302 0.1319 0.1229 0.1250 659,700 -0.01(-5.30%)
Oct 04, 2018 0.1293 0.1360 0.1293 0.1320 458,996 +0.00(+0.00%)
Oct 03, 2018 0.1350 0.1379 0.1293 0.1320 752,891 +0.00(+1.38%)
Oct 02, 2018 0.1400 0.1400 0.1300 0.1302 416,336 -0.00(-3.56%)
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.