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 (%)
Feb 28, 2018 0.2555 0.2700 0.2450 0.2450 1,743,616 -0.03(-9.26%)
Feb 27, 2018 0.2900 0.2940 0.2520 0.2700 2,523,767 -0.03(-9.70%)
Feb 26, 2018 0.2900 0.2650 0.2990 1,970,436 +0.01(+3.10%)
Feb 23, 2018 0.3214 0.3300 0.2749 0.2900 2,589,045 -0.04(-10.91%)
Feb 22, 2018 0.3605 0.3610 0.3218 0.3255 1,459,728 -0.03(-9.58%)
Feb 21, 2018 0.3750 0.3750 0.3500 0.3600 887,660 -0.02(-5.26%)
Feb 20, 2018 0.3850 0.3850 0.3655 0.3800 990,196 +0.00(+0.00%)
Feb 16, 2018 0.3800 0.3800 0.3800 0 -0.02(-4.40%)
Feb 15, 2018 0.4170 0.4170 0.3900 0.3975 367,647 -0.02(-4.22%)
Feb 14, 2018 0.4085 0.4190 0.3911 0.4150 819,676 +0.01(+3.75%)
Feb 13, 2018 0.4200 0.4300 0.3710 0.4000 747,562 -0.01(-2.44%)
Feb 12, 2018 0.4390 0.4400 0.3900 0.4100 648,352 +0.01(+3.14%)
Feb 09, 2018 0.4000 0.4250 0.3750 0.3975 1,253,242 +0.01(+3.38%)
Feb 08, 2018 0.4160 0.4244 0.3800 0.3845 878,883 -0.03(-7.57%)
Feb 07, 2018 0.4400 0.4500 0.4160 0.4160 1,432,094 -0.01(-3.03%)
Feb 06, 2018 0.3650 0.4300 0.3620 0.4290 1,466,920 +0.07(+19.50%)
Feb 05, 2018 0.4200 0.4200 0.3560 0.3590 3,521,821 -0.07(-16.51%)
Feb 02, 2018 0.3900 0.4500 0.3688 0.4300 2,201,771 +0.03(+8.04%)
Feb 01, 2018 0.4950 0.5098 0.3920 0.3980 4,838,283 -0.15(-27.64%)
Jan 31, 2018 0.3850 0.5500 0.3755 0.5500 5,785,771 +0.17(+46.47%)
Jan 30, 2018 0.4000 0.4000 0.3940 0.3755 1,338,011 -0.02(-6.13%)
Jan 29, 2018 0.4470 0.4470 0.3860 0.4000 1,315,080 -0.03(-6.54%)
Jan 26, 2018 0.4400 0.4500 0.3738 0.4280 3,833,722 -0.01(-2.73%)
Jan 25, 2018 0.4850 0.4850 0.4320 0.4400 2,951,787 -0.04(-9.28%)
Jan 24, 2018 0.5400 0.5530 0.4664 0.4850 4,087,123 -0.06(-10.19%)
Jan 23, 2018 0.5900 0.6000 0.5030 0.5400 3,295,898 -0.07(-11.48%)
Jan 22, 2018 0.6700 0.6700 0.6000 0.6100 962,577 -0.04(-6.15%)
Jan 19, 2018 0.6101 0.6500 0.6100 0.6500 836,897 +0.02(+3.24%)
Jan 18, 2018 0.6000 0.6500 0.5919 0.6296 830,567 +0.02(+2.46%)
Jan 17, 2018 0.6400 0.6690 0.5700 0.6145 2,388,160 -0.03(-3.98%)
Jan 16, 2018 0.6550 0.7195 0.6400 0.6400 2,412,193 +0.00(+0.05%)
Jan 12, 2018 0.6397 0.6397 0.6397 0 -0.09(-11.77%)
Jan 11, 2018 0.8100 0.8440 0.7000 0.7250 3,736,917 -0.12(-14.45%)
Jan 10, 2018 0.9113 0.9190 0.8100 0.8475 1,584,124 -0.06(-6.20%)
Jan 09, 2018 0.8800 0.9700 0.8010 0.9035 4,337,071 +0.04(+5.06%)
Jan 08, 2018 0.7250 0.8790 0.7200 0.8600 5,189,544 +0.16(+21.99%)
Jan 05, 2018 0.6125 0.7300 0.5211 0.7050 6,658,869 +0.12(+21.36%)
Jan 04, 2018 0.8000 0.8900 0.5150 0.5809 7,791,940 -0.21(-26.93%)
Jan 03, 2018 1.070 1.170 0.6900 0.7950 13,854,465 -0.18(-18.88%)
Jan 02, 2018 0.6700 0.9990 0.6500 0.9800 10,111,943 +0.38(+63.06%)
Dec 29, 2017 0.6010 0.6010 0.6010 0 +0.08(+16.14%)
Dec 28, 2017 0.3750 0.5299 0.3695 0.5175 7,150,835 +0.16(+44.55%)
Dec 27, 2017 0.2884 0.3595 0.2884 0.3580 3,027,546 +0.06(+21.60%)
Dec 26, 2017 0.2900 0.3190 0.2800 0.2944 978,264 +0.00(+0.51%)
Dec 22, 2017 0.3110 0.3200 0.2850 0.2929 563,927 -0.02(-5.52%)
Dec 21, 2017 0.2974 0.3110 0.2800 0.3100 857,302 +0.01(+4.24%)
Dec 20, 2017 0.3014 0.3100 0.2950 0.2974 480,193 +0.00(+0.81%)
Dec 19, 2017 0.3325 0.3350 0.2910 0.2950 656,583 -0.04(-10.61%)
Dec 18, 2017 0.3195 0.3500 0.2750 0.3300 2,047,294 +0.02(+7.84%)
Dec 15, 2017 0.2635 0.3190 0.2620 0.3060 1,323,705 +0.04(+15.47%)
Dec 14, 2017 0.3140 0.3199 0.2550 0.2650 1,934,575 -0.04(-14.52%)
Dec 13, 2017 0.3620 0.3650 0.3050 0.3100 1,895,048 -0.05(-15.06%)
Dec 12, 2017 0.3720 0.3900 0.3520 0.3649 1,429,999 -0.00(-0.69%)
Dec 11, 2017 0.3780 0.3780 0.3400 0.3675 1,104,428 +0.03(+9.37%)
Dec 08, 2017 0.3830 0.3840 0.3010 0.3360 2,974,082 -0.04(-11.44%)
Dec 07, 2017 0.3010 0.3809 0.3000 0.3794 3,251,743 +0.08(+28.61%)
Dec 06, 2017 0.2625 0.2950 0.2600 0.2950 1,349,905 +0.03(+13.46%)
Dec 05, 2017 0.2325 0.2950 0.2310 0.2600 1,882,717 +0.03(+13.04%)
Dec 04, 2017 0.2250 0.2300 0.2100 0.2300 882,363 +0.01(+5.50%)
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.