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, 2020 0.0063 0.0063 0.0063 3,894,616 +0.00(+10.53%)
Dec 30, 2020 0.0056 0.0058 0.0055 0.0057 3,894,616 +0.00(+1.79%)
Dec 29, 2020 0.0053 0.0061 0.0053 0.0056 9,261,632 +0.00(+12.00%)
Dec 28, 2020 0.0052 0.0053 0.0048 0.0050 4,497,746 -0.00(-5.66%)
Dec 24, 2020 0.0051 0.0054 0.0048 0.0053 2,693,300 +0.00(+1.92%)
Dec 23, 2020 0.0052 0.0053 0.0051 0.0052 1,494,379 +0.00(+0.00%)
Dec 22, 2020 0.0051 0.0053 0.0050 0.0052 2,122,719 +0.00(+0.00%)
Dec 21, 2020 0.0047 0.0054 0.0046 0.0052 5,693,286 +0.00(+6.12%)
Dec 18, 2020 0.0051 0.0052 0.0047 0.0049 741,300 -0.00(-5.77%)
Dec 17, 2020 0.0051 0.0054 0.0046 0.0052 6,574,517 +0.00(+4.00%)
Dec 16, 2020 0.0044 0.0052 0.0043 0.0050 2,190,110 +0.00(+13.64%)
Dec 15, 2020 0.0048 0.0051 0.0044 0.0044 1,873,858 -0.00(-10.20%)
Dec 14, 2020 0.0045 0.0054 0.0043 0.0049 3,625,715 +0.00(+6.52%)
Dec 11, 2020 0.0040 0.0047 0.0039 0.0046 1,200,800 +0.00(+15.00%)
Dec 10, 2020 0.0041 0.0044 0.0036 0.0040 5,211,894 +0.00(+0.00%)
Dec 09, 2020 0.0053 0.0053 0.0037 0.0040 6,202,245 -0.00(-18.37%)
Dec 08, 2020 0.0052 0.0055 0.0045 0.0049 3,710,479 -0.00(-5.77%)
Dec 07, 2020 0.0057 0.0058 0.0047 0.0052 5,923,948 -0.00(-3.70%)
Dec 04, 2020 0.0057 0.0084 0.0050 0.0054 40,169,000 -0.00(-5.26%)
Dec 03, 2020 0.0035 0.0065 0.0035 0.0057 25,337,586 +0.00(+62.86%)
Dec 02, 2020 0.0035 0.0044 0.0031 0.0035 9,705,320 +0.00(+2.94%)
Dec 01, 2020 0.0035 0.0039 0.0029 0.0034 2,536,630 +0.00(+0.00%)
Nov 30, 2020 0.0027 0.0038 0.0027 0.0034 3,100,997 +0.00(+0.00%)
Nov 27, 2020 0.0034 0.0034 0.0031 0.0034 1,030,300 +0.00(+0.00%)
Nov 25, 2020 0.0030 0.0035 0.0030 0.0034 3,315,400 +0.00(+6.25%)
Nov 24, 2020 0.0032 0.0032 0.0029 0.0032 826,677 +0.00(+0.00%)
Nov 23, 2020 0.0031 0.0032 0.0029 0.0032 2,101,950 +0.00(+3.23%)
Nov 20, 2020 0.0030 0.0035 0.0025 0.0031 3,024,300 +0.00(+6.90%)
Nov 19, 2020 0.0032 0.0040 0.0026 0.0029 1,756,120 +0.00(+7.41%)
Nov 18, 2020 0.0029 0.0029 0.0025 0.0027 249,592 -0.00(-3.57%)
Nov 17, 2020 0.0024 0.0028 0.0024 0.0028 661,072 +0.00(+3.70%)
Nov 16, 2020 0.0029 0.0029 0.0024 0.0027 2,601,573 -0.00(-6.90%)
Nov 13, 2020 0.0029 0.0031 0.0026 0.0029 458,800 +0.00(+3.57%)
Nov 12, 2020 0.0024 0.0029 0.0023 0.0028 2,808,922 +0.00(+21.74%)
Nov 11, 2020 0.0030 0.0034 0.0023 0.0023 3,625,295 -0.00(-30.30%)
Nov 10, 2020 0.0036 0.0038 0.0028 0.0033 6,166,941 -0.00(-13.16%)
Nov 09, 2020 0.0035 0.0043 0.0030 0.0038 28,440,962 +0.00(+18.75%)
Nov 06, 2020 0.0027 0.0032 0.0023 0.0032 10,929,201 +0.00(+28.00%)
Nov 05, 2020 0.0026 0.0026 0.0023 0.0025 2,607,709 +0.00(+8.70%)
Nov 04, 2020 0.0025 0.0025 0.0022 0.0023 1,379,186 -0.00(-4.17%)
Nov 03, 2020 0.0020 0.0024 0.0020 0.0024 8,085,084 +0.00(+14.29%)
Nov 02, 2020 0.0021 0.0021 0.0020 0.0021 1,774,411 +0.00(+5.00%)
Oct 30, 2020 0.0020 0.0021 0.0019 0.0020 614,500 +0.00(+0.00%)
Oct 29, 2020 0.0020 0.0021 0.0020 0.0020 126,411 -0.00(-4.76%)
Oct 28, 2020 0.0021 0.0021 0.0019 0.0021 1,487,801 +0.00(+5.00%)
Oct 27, 2020 0.0020 0.0020 0.0018 0.0020 494,503 +0.00(+0.00%)
Oct 26, 2020 0.0018 0.0020 0.0018 0.0020 416,216 +0.00(+11.11%)
Oct 23, 2020 0.0018 0.0020 0.0017 0.0018 2,541,300 -0.00(-5.26%)
Oct 22, 2020 0.0018 0.0020 0.0017 0.0019 3,956,276 +0.00(+5.56%)
Oct 21, 2020 0.0020 0.0021 0.0016 0.0018 11,706,363 -0.00(-14.29%)
Oct 20, 2020 0.0022 0.0023 0.0020 0.0021 1,361,443 -0.00(-8.70%)
Oct 19, 2020 0.0023 0.0023 0.0020 0.0023 1,196,003 +0.00(+0.00%)
Oct 16, 2020 0.0023 0.0024 0.0021 0.0023 1,710,500 +0.00(+4.55%)
Oct 15, 2020 0.0023 0.0023 0.0019 0.0022 2,542,321 +0.00(+0.00%)
Oct 14, 2020 0.0025 0.0025 0.0022 0.0022 890,091 -0.00(-4.35%)
Oct 13, 2020 0.0020 0.0024 0.0020 0.0023 1,376,132 +0.00(+0.00%)
Oct 12, 2020 0.0022 0.0023 0.0020 0.0023 1,986,467 +0.00(+4.55%)
Oct 09, 2020 0.0022 0.0023 0.0020 0.0022 5,536,000 +0.00(+0.00%)
Oct 08, 2020 0.0022 0.0024 0.0018 0.0022 9,759,229 +0.00(+0.00%)
Oct 07, 2020 0.0020 0.0022 0.0018 0.0022 3,483,537 +0.00(+4.76%)
Oct 06, 2020 0.0019 0.0021 0.0019 0.0021 613,530 +0.00(+10.53%)
Oct 05, 2020 0.0020 0.0021 0.0018 0.0019 1,661,676 -0.00(-13.64%)
Oct 02, 2020 0.0020 0.0022 0.0018 0.0022 3,380,300 +0.00(+4.76%)
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.