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 (%)
Sep 30, 2020 0.0021 0.0022 0.0019 0.0020 1,263,861 -0.00(-4.76%)
Sep 29, 2020 0.0020 0.0023 0.0015 0.0021 9,873,109 +0.00(+5.00%)
Sep 28, 2020 0.0020 0.0024 0.0019 0.0020 210,906 -0.00(-4.76%)
Sep 25, 2020 0.0020 0.0025 0.0020 0.0021 2,273,900 +0.00(+0.00%)
Sep 24, 2020 0.0022 0.0022 0.0018 0.0021 2,569,548 +0.00(+0.00%)
Sep 23, 2020 0.0022 0.0022 0.0020 0.0021 2,563,790 +0.00(+5.00%)
Sep 22, 2020 0.0023 0.0024 0.0020 0.0020 3,676,376 -0.00(-9.09%)
Sep 21, 2020 0.0019 0.0022 0.0018 0.0022 2,942,607 +0.00(+4.76%)
Sep 18, 2020 0.0018 0.0021 0.0018 0.0021 4,881,600 +0.00(+10.53%)
Sep 17, 2020 0.0019 0.0020 0.0017 0.0019 3,169,025 +0.00(+0.00%)
Sep 16, 2020 0.0020 0.0021 0.0017 0.0019 2,844,966 -0.00(-5.00%)
Sep 15, 2020 0.0022 0.0023 0.0018 0.0020 8,979,922 -0.00(-4.76%)
Sep 14, 2020 0.0020 0.0025 0.0020 0.0021 11,318,574 -0.00(-4.55%)
Sep 11, 2020 0.0025 0.0026 0.0020 0.0022 10,309,600 -0.00(-18.52%)
Sep 10, 2020 0.0027 0.0027 0.0024 0.0027 6,094,607 -0.00(-6.90%)
Sep 09, 2020 0.0028 0.0032 0.0026 0.0029 12,876,916 +0.00(+3.57%)
Sep 08, 2020 0.0026 0.0043 0.0025 0.0028 40,417,108 +0.00(+7.69%)
Sep 04, 2020 0.0025 0.0028 0.0025 0.0026 547,500 -0.00(-10.34%)
Sep 03, 2020 0.0027 0.0030 0.0025 0.0029 1,505,999 +0.00(+7.41%)
Sep 02, 2020 0.0026 0.0030 0.0026 0.0027 3,777,396 +0.00(+0.00%)
Sep 01, 2020 0.0030 0.0030 0.0026 0.0027 1,194,013 -0.00(-6.90%)
Aug 31, 2020 0.0032 0.0036 0.0025 0.0029 1,890,288 -0.00(-3.33%)
Aug 28, 2020 0.0032 0.0032 0.0029 0.0030 1,034,300 -0.00(-6.25%)
Aug 27, 2020 0.0030 0.0033 0.0030 0.0032 1,532,371 +0.00(+3.23%)
Aug 26, 2020 0.0030 0.0032 0.0030 0.0031 2,125,341 +0.00(+3.33%)
Aug 25, 2020 0.0028 0.0033 0.0028 0.0030 904,062 +0.00(+0.00%)
Aug 24, 2020 0.0031 0.0035 0.0030 0.0030 956,416 -0.00(-6.25%)
Aug 21, 2020 0.0031 0.0034 0.0030 0.0032 892,000 -0.00(-3.03%)
Aug 20, 2020 0.0032 0.0034 0.0031 0.0033 729,299 +0.00(+0.00%)
Aug 19, 2020 0.0033 0.0033 0.0031 0.0033 554,562 -0.00(-2.94%)
Aug 18, 2020 0.0033 0.0035 0.0033 0.0034 218,447 +0.00(+0.00%)
Aug 17, 2020 0.0037 0.0037 0.0032 0.0034 358,504 +0.00(+3.03%)
Aug 14, 2020 0.0034 0.0035 0.0032 0.0033 3,077,200 -0.00(-5.71%)
Aug 13, 2020 0.0037 0.0037 0.0032 0.0035 82,607 +0.00(+9.37%)
Aug 12, 2020 0.0033 0.0037 0.0031 0.0032 2,541,543 -0.00(-15.79%)
Aug 11, 2020 0.0034 0.0038 0.0032 0.0038 2,663,410 +0.00(+5.56%)
Aug 10, 2020 0.0036 0.0038 0.0032 0.0036 1,270,600 -0.00(-2.70%)
Aug 07, 2020 0.0035 0.0038 0.0035 0.0037 1,352,300 +0.00(+2.78%)
Aug 06, 2020 0.0035 0.0038 0.0035 0.0036 1,499,206 -0.00(-7.69%)
Aug 05, 2020 0.0037 0.0040 0.0035 0.0039 3,443,477 +0.00(+5.41%)
Aug 04, 2020 0.0035 0.0040 0.0035 0.0037 221,838 +0.00(+0.00%)
Aug 03, 2020 0.0037 0.0040 0.0036 0.0037 438,689 +0.00(+0.00%)
Jul 31, 2020 0.0039 0.0040 0.0036 0.0037 293,900 -0.00(-5.13%)
Jul 30, 2020 0.0037 0.0041 0.0036 0.0039 478,729 -0.00(-2.50%)
Jul 29, 2020 0.0039 0.0041 0.0036 0.0040 1,092,141 -0.00(-2.44%)
Jul 28, 2020 0.0038 0.0041 0.0038 0.0041 753,584 +0.00(+7.89%)
Jul 27, 2020 0.0038 0.0042 0.0038 0.0038 500,541 -0.00(-5.00%)
Jul 24, 2020 0.0041 0.0042 0.0039 0.0040 600,900 -0.00(-2.44%)
Jul 23, 2020 0.0042 0.0042 0.0038 0.0041 461,830 +0.00(+7.89%)
Jul 22, 2020 0.0036 0.0042 0.0036 0.0038 448,416 +0.00(+5.56%)
Jul 21, 2020 0.0043 0.0043 0.0035 0.0036 1,597,951 -0.00(-2.70%)
Jul 20, 2020 0.0045 0.0045 0.0035 0.0037 1,815,884 -0.00(-13.95%)
Jul 17, 2020 0.0045 0.0045 0.0040 0.0043 760,400 -0.00(-6.52%)
Jul 16, 2020 0.0047 0.0049 0.0044 0.0046 279,951 +0.00(+4.55%)
Jul 15, 2020 0.0047 0.0051 0.0044 0.0044 998,699 -0.00(-2.22%)
Jul 14, 2020 0.0042 0.0048 0.0042 0.0045 1,240,203 +0.00(+2.27%)
Jul 13, 2020 0.0052 0.0052 0.0041 0.0044 2,418,031 -0.00(-13.73%)
Jul 10, 2020 0.0040 0.0052 0.0040 0.0051 925,500 -0.00(-1.92%)
Jul 09, 2020 0.0040 0.0052 0.0039 0.0052 6,402,250 +0.00(+30.00%)
Jul 08, 2020 0.0040 0.0040 0.0039 0.0040 155,963 +0.00(+0.00%)
Jul 07, 2020 0.0040 0.0040 0.0039 0.0040 3,490,833 -0.00(-2.44%)
Jul 06, 2020 0.0040 0.0041 0.0038 0.0041 8,305,970 +0.00(+2.50%)
Jul 02, 2020 0.0039 0.0040 0.0039 0.0040 512,400 +0.00(+2.56%)
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.