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 (%)
Jun 30, 2016 0.8200 0.8800 0.8150 0.8600 268,610 +0.04(+4.88%)
Jun 29, 2016 0.8400 0.8600 0.8050 0.8200 82,771 +0.02(+2.50%)
Jun 28, 2016 0.7500 0.8000 0.7500 0.8000 34,561 +0.05(+6.67%)
Jun 27, 2016 0.8000 0.8000 0.7500 0.7500 152,075 -0.04(-5.06%)
Jun 24, 2016 0.8350 0.8400 0.7850 0.7900 247,906 -0.05(-5.95%)
Jun 23, 2016 0.8900 0.8900 0.8000 0.8400 119,370 -0.05(-5.08%)
Jun 22, 2016 0.7675 0.9000 0.7500 0.8850 394,178 +0.14(+18.00%)
Jun 21, 2016 0.8100 0.8500 0.7500 0.7500 148,664 -0.05(-6.25%)
Jun 20, 2016 0.7575 0.8100 0.7500 0.8000 88,905 +0.05(+6.67%)
Jun 17, 2016 0.7800 0.7900 0.7400 0.7500 88,776 -0.04(-5.06%)
Jun 16, 2016 0.7550 0.7900 0.7500 0.7900 51,665 -0.02(-2.77%)
Jun 15, 2016 0.8450 0.8500 0.7686 0.8125 57,519 -0.04(-4.41%)
Jun 14, 2016 0.8540 0.8800 0.8100 0.8500 81,999 -0.03(-3.41%)
Jun 13, 2016 0.9100 0.9200 0.7900 0.8800 87,199 -0.02(-2.22%)
Jun 10, 2016 0.9550 0.9600 0.9000 0.9000 62,209 -0.05(-5.76%)
Jun 09, 2016 0.9700 0.9700 0.9500 0.9550 43,990 -0.01(-1.03%)
Jun 08, 2016 0.9600 0.9800 0.9475 0.9649 99,670 +0.00(+0.52%)
Jun 07, 2016 0.9400 0.9600 0.9300 0.9600 125,108 +0.04(+4.35%)
Jun 06, 2016 0.8500 0.9400 0.8500 0.9200 308,073 +0.08(+9.52%)
Jun 03, 2016 0.8500 0.8700 0.8300 0.8400 39,806 -0.03(-3.23%)
Jun 02, 2016 0.8350 0.8680 0.8300 0.8680 53,269 +0.03(+3.95%)
Jun 01, 2016 0.8250 0.8700 0.8000 0.8350 108,235 -0.01(-0.60%)
May 31, 2016 0.7750 0.8500 0.7750 0.8400 84,555 +0.04(+5.66%)
May 27, 2016 0.7950 0.7950 0.7950 0 +0.06(+7.43%)
May 26, 2016 0.6750 0.7800 0.6600 0.7400 182,041 +0.08(+12.12%)
May 25, 2016 0.7400 0.7800 0.5200 0.6600 503,518 -0.07(-10.20%)
May 24, 2016 0.8625 0.9000 0.7000 0.7350 506,146 -0.17(-18.33%)
May 23, 2016 0.9500 0.9500 0.8550 0.9000 151,911 -0.05(-5.26%)
May 20, 2016 0.9550 0.9800 0.9300 0.9500 96,732 -0.00(-0.31%)
May 19, 2016 0.9649 0.9800 0.9485 0.9530 49,840 -0.01(-0.73%)
May 18, 2016 0.9600 0.9650 0.9520 0.9600 91,305 +0.00(+0.00%)
May 17, 2016 0.9750 0.9800 0.9575 0.9600 63,694 -0.02(-1.94%)
May 16, 2016 0.9800 0.9800 0.9652 0.9790 69,453 -0.00(-0.10%)
May 13, 2016 0.9800 0.9800 0.9600 0.9800 71,394 +0.01(+0.51%)
May 12, 2016 1.000 1.000 0.9600 0.9750 115,886 -0.03(-2.50%)
May 11, 2016 1.000 1.005 0.9900 1.000 90,800 +0.00(+0.00%)
May 10, 2016 1.010 1.010 0.9500 1.000 91,046 +0.00(+0.00%)
May 09, 2016 1.000 1.020 1.000 1.000 69,932 -0.02(-1.96%)
May 06, 2016 0.9900 1.020 0.9800 1.020 81,136 +0.02(+2.10%)
May 05, 2016 1.000 1.000 0.9550 0.9990 57,455 -0.01(-1.09%)
May 04, 2016 1.000 1.030 0.9800 1.010 52,330 +0.01(+1.01%)
May 03, 2016 1.000 1.000 0.9671 0.9999 48,176 +0.01(+1.51%)
May 02, 2016 1.005 1.010 0.9600 0.9850 64,387 -0.02(-1.50%)
Apr 29, 2016 1.010 1.010 0.9400 1.000 122,964 -0.01(-0.99%)
Apr 28, 2016 0.9700 1.010 0.9500 1.010 110,512 +0.07(+7.45%)
Apr 27, 2016 0.9800 0.9800 0.9400 0.9400 66,792 -0.04(-4.08%)
Apr 26, 2016 0.9550 1.000 0.9150 0.9800 128,093 -0.01(-0.51%)
Apr 25, 2016 1.000 1.080 0.9100 0.9850 378,940 -0.05(-4.37%)
Apr 22, 2016 1.100 1.140 0.9200 1.030 156,697 -0.06(-5.51%)
Apr 21, 2016 1.230 1.270 0.7500 1.090 633,028 -0.14(-11.37%)
Apr 20, 2016 1.395 1.410 1.200 1.230 486,204 -0.16(-11.51%)
Apr 19, 2016 1.500 1.550 1.320 1.390 422,653 -0.10(-6.71%)
Apr 18, 2016 1.465 1.490 1.410 1.490 238,133 +0.03(+2.05%)
Apr 15, 2016 1.470 1.510 1.410 1.460 138,337 -0.01(-0.67%)
Apr 14, 2016 1.520 1.520 1.430 1.470 140,063 -0.04(-2.66%)
Apr 13, 2016 1.410 1.530 1.400 1.510 341,655 +0.10(+7.09%)
Apr 12, 2016 1.575 1.670 1.340 1.410 1,178,170 -0.16(-10.19%)
Apr 11, 2016 1.285 1.600 1.250 1.570 1,610,193 +0.29(+22.66%)
Apr 08, 2016 1.230 1.290 1.230 1.280 32,574 +0.03(+1.99%)
Apr 07, 2016 1.310 1.310 1.230 1.255 99,224 -0.04(-2.71%)
Apr 06, 2016 1.210 1.380 1.190 1.290 136,797 +0.08(+6.61%)
Apr 05, 2016 1.230 1.230 1.190 1.210 53,160 -0.02(-1.63%)
Apr 04, 2016 1.230 1.230 1.190 1.230 84,542 +0.00(+0.00%)
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.