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 (%)
Aug 31, 2016 0.4950 0.5500 0.4950 0.5300 137,481 +0.04(+7.07%)
Aug 30, 2016 0.5100 0.5200 0.4800 0.4950 191,092 +0.01(+1.02%)
Aug 29, 2016 0.5500 0.5500 0.4800 0.4900 181,190 -0.04(-7.55%)
Aug 26, 2016 0.5550 0.5550 0.5300 0.5300 53,022 -0.02(-3.64%)
Aug 25, 2016 0.5700 0.5800 0.5200 0.5500 77,641 -0.01(-1.79%)
Aug 24, 2016 0.5699 0.6100 0.5599 0.5600 216,986 +0.01(+1.82%)
Aug 23, 2016 0.5200 0.5800 0.5150 0.5500 225,947 +0.04(+6.80%)
Aug 22, 2016 0.5475 0.5500 0.4900 0.5150 332,635 -0.04(-6.89%)
Aug 19, 2016 0.6725 0.6725 0.5280 0.5531 422,437 -0.10(-15.23%)
Aug 18, 2016 0.6725 0.7100 0.5300 0.6525 343,282 -0.04(-6.25%)
Aug 17, 2016 0.6200 0.7350 0.6101 0.6960 178,548 +0.09(+14.10%)
Aug 16, 2016 0.6100 0.6300 0.5950 0.6100 90,442 -0.02(-3.17%)
Aug 15, 2016 0.6520 0.6540 0.6000 0.6300 185,208 -0.02(-3.67%)
Aug 12, 2016 0.6500 0.6900 0.6500 0.6540 80,248 -0.01(-1.65%)
Aug 11, 2016 0.7000 0.7000 0.6551 0.6650 78,242 -0.03(-5.00%)
Aug 10, 2016 0.6850 0.7023 0.6600 0.7000 122,947 +0.01(+2.19%)
Aug 09, 2016 0.6850 0.7000 0.6700 0.6850 112,803 -0.00(-0.72%)
Aug 08, 2016 0.7050 0.7250 0.6500 0.6900 236,564 -0.02(-2.13%)
Aug 05, 2016 0.7150 0.7300 0.7050 0.7050 63,280 -0.02(-2.08%)
Aug 04, 2016 0.7200 0.7350 0.7050 0.7200 86,020 -0.01(-1.06%)
Aug 03, 2016 0.7350 0.7350 0.7100 0.7277 52,277 -0.00(-0.32%)
Aug 02, 2016 0.7300 0.7400 0.7177 0.7300 40,217 +0.01(+1.39%)
Aug 01, 2016 0.7250 0.7300 0.7100 0.7200 56,520 +0.00(+0.69%)
Jul 29, 2016 0.7175 0.7300 0.7000 0.7151 81,815 -0.02(-3.35%)
Jul 28, 2016 0.7300 0.7400 0.7000 0.7399 60,981 -0.00(-0.01%)
Jul 27, 2016 0.7075 0.7400 0.6950 0.7400 116,787 +0.04(+5.71%)
Jul 26, 2016 0.7075 0.7400 0.7000 0.7000 79,284 -0.01(-1.41%)
Jul 25, 2016 0.7325 0.7400 0.7000 0.7100 134,234 -0.02(-2.08%)
Jul 22, 2016 0.7300 0.7400 0.7100 0.7251 24,044 +0.02(+2.13%)
Jul 21, 2016 0.7110 0.7375 0.7100 0.7100 42,033 -0.01(-1.39%)
Jul 20, 2016 0.7300 0.7400 0.7105 0.7200 62,915 +0.00(+0.00%)
Jul 19, 2016 0.7360 0.7400 0.7200 0.7200 128,573 -0.01(-0.69%)
Jul 18, 2016 0.7550 0.7600 0.7220 0.7250 109,193 -0.03(-3.97%)
Jul 15, 2016 0.7625 0.7625 0.7300 0.7550 62,092 -0.01(-1.29%)
Jul 14, 2016 0.7850 0.8050 0.7260 0.7649 161,016 -0.03(-3.18%)
Jul 13, 2016 0.8100 0.8100 0.7850 0.7900 82,969 -0.02(-3.07%)
Jul 12, 2016 0.8100 0.8150 0.8000 0.8150 62,740 +0.00(+0.62%)
Jul 11, 2016 0.8300 0.8400 0.8038 0.8100 85,616 +0.00(+0.00%)
Jul 08, 2016 0.8200 0.8250 0.8100 126,310 -0.01(-1.82%)
Jul 07, 2016 0.8300 0.8300 0.8100 0.8250 79,806 +0.01(+0.61%)
Jul 05, 2016 0.8270 0.8500 0.8100 0.8200 133,393 +0.00(+0.01%)
Jul 01, 2016 0.8199 0.8199 0.8199 0 -0.04(-4.66%)
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%)
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.