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 30, 2019 0.0065 0.0090 0.0056 0.0060 4,401,700 -0.00(-3.23%)
Aug 29, 2019 0.0075 0.0084 0.0062 0.0062 4,973,494 -0.00(-19.48%)
Aug 28, 2019 0.0067 0.0079 0.0065 0.0077 1,209,538 +0.00(+14.93%)
Aug 27, 2019 0.0072 0.0084 0.0062 0.0067 2,554,376 -0.00(-6.94%)
Aug 26, 2019 0.0065 0.0080 0.0060 0.0072 5,878,992 +0.00(+12.50%)
Aug 23, 2019 0.0060 0.0069 0.0056 0.0064 3,624,900 -0.00(-7.25%)
Aug 22, 2019 0.0070 0.0074 0.0055 0.0069 2,824,253 +0.00(+0.00%)
Aug 21, 2019 0.0055 0.0070 0.0046 0.0069 4,273,903 +0.00(+25.45%)
Aug 20, 2019 0.0059 0.0059 0.0046 0.0055 4,601,730 +0.00(+0.00%)
Aug 19, 2019 0.0075 0.0076 0.0051 0.0055 8,215,776 -0.00(-21.43%)
Aug 16, 2019 0.0050 0.0074 0.0045 0.0070 7,332,500 +0.00(+42.86%)
Aug 15, 2019 0.0041 0.0056 0.0041 0.0049 4,382,010 +0.00(+11.36%)
Aug 14, 2019 0.0047 0.0049 0.0038 0.0044 6,727,637 -0.00(-6.38%)
Aug 13, 2019 0.0043 0.0048 0.0038 0.0047 7,798,736 +0.00(+14.63%)
Aug 12, 2019 0.0043 0.0045 0.0038 0.0041 7,221,704 +0.00(+2.50%)
Aug 09, 2019 0.0045 0.0045 0.0035 0.0040 7,692,500 +0.00(+8.11%)
Aug 08, 2019 0.0044 0.0044 0.0032 0.0037 13,668,753 -0.00(-7.50%)
Aug 07, 2019 0.0038 0.0044 0.0031 0.0040 8,491,595 -0.00(-6.98%)
Aug 06, 2019 0.0046 0.0058 0.0038 0.0043 11,035,794 -0.00(-12.24%)
Aug 05, 2019 0.0053 0.0058 0.0046 0.0049 3,145,253 -0.00(-3.92%)
Aug 02, 2019 0.0047 0.0052 0.0044 0.0051 4,411,800 +0.00(+8.51%)
Aug 01, 2019 0.0050 0.0052 0.0043 0.0047 14,808,461 -0.00(-9.62%)
Jul 31, 2019 0.0057 0.0065 0.0048 0.0052 8,014,964 -0.00(-8.77%)
Jul 30, 2019 0.0068 0.0069 0.0047 0.0057 21,745,304 -0.00(-16.18%)
Jul 29, 2019 0.0077 0.0087 0.0065 0.0068 4,394,018 -0.00(-19.05%)
Jul 26, 2019 0.0095 0.0095 0.0070 0.0084 4,492,100 -0.00(-6.67%)
Jul 25, 2019 0.0087 0.0092 0.0086 0.0090 2,757,243 +0.00(+3.45%)
Jul 24, 2019 0.0090 0.0097 0.0082 0.0087 3,581,086 +0.00(+0.00%)
Jul 23, 2019 0.0085 0.0097 0.0085 0.0087 2,416,115 -0.00(-5.43%)
Jul 22, 2019 0.0094 0.0105 0.0085 0.0092 6,814,914 -0.00(-8.00%)
Jul 19, 2019 0.0109 0.0175 0.0094 0.0100 5,498,500 -0.00(-4.76%)
Jul 18, 2019 0.0140 0.0165 0.0098 0.0105 8,544,864 -0.00(-11.76%)
Jul 17, 2019 0.0095 0.0125 0.0095 0.0119 7,640,085 +0.00(+25.26%)
Jul 16, 2019 0.0124 0.0124 0.0090 0.0095 9,341,941 -0.00(-15.18%)
Jul 15, 2019 0.0156 0.0179 0.0090 0.0112 19,369,386 -0.00(-30.43%)
Jul 12, 2019 0.0183 0.0190 0.0155 0.0161 2,846,000 -0.00(-14.81%)
Jul 11, 2019 0.0200 0.0215 0.0189 0.0189 1,318,070 -0.00(-5.50%)
Jul 10, 2019 0.0215 0.0215 0.0200 0.0200 584,180 -0.00(-6.54%)
Jul 09, 2019 0.0208 0.0215 0.0200 0.0214 509,555 +0.00(+2.88%)
Jul 08, 2019 0.0222 0.0225 0.0200 0.0208 1,120,565 -0.00(-4.59%)
Jul 05, 2019 0.0239 0.0239 0.0191 0.0218 1,276,400 +0.00(+3.81%)
Jul 03, 2019 0.0205 0.0220 0.0189 0.0210 974,400 +0.00(+5.00%)
Jul 02, 2019 0.0175 0.0250 0.0170 0.0200 4,100,992 +0.00(+20.48%)
Jul 01, 2019 0.0164 0.0200 0.0160 0.0166 2,147,549 +0.00(+1.22%)
Jun 28, 2019 0.0181 0.0199 0.0130 0.0164 7,666,400 -0.00(-9.39%)
Jun 27, 2019 0.0184 0.0209 0.0178 0.0181 3,555,644 -0.00(-1.63%)
Jun 26, 2019 0.0214 0.0234 0.0165 0.0184 4,548,966 -0.00(-20.00%)
Jun 25, 2019 0.0230 0.0260 0.0223 0.0230 2,407,945 -0.00(-0.43%)
Jun 24, 2019 0.0296 0.0300 0.0231 0.0231 2,270,777 -0.00(-17.50%)
Jun 21, 2019 0.0293 0.0310 0.0279 0.0280 1,135,600 -0.00(-6.67%)
Jun 20, 2019 0.0311 0.0350 0.0300 0.0300 1,985,313 -0.00(-3.85%)
Jun 19, 2019 0.0323 0.0410 0.0311 0.0312 1,356,502 -0.00(-10.60%)
Jun 18, 2019 0.0340 0.0376 0.0305 0.0349 646,010 -0.00(-0.29%)
Jun 17, 2019 0.0420 0.0420 0.0340 0.0350 429,475 -0.01(-14.22%)
Jun 14, 2019 0.0282 0.0408 0.0282 0.0408 1,455,900 +0.01(+27.50%)
Jun 13, 2019 0.0410 0.0410 0.0280 0.0320 4,237,530 -0.01(-26.10%)
Jun 12, 2019 0.0450 0.0500 0.0410 0.0433 903,060 -0.01(-11.45%)
Jun 11, 2019 0.0500 0.0500 0.0450 0.0489 612,495 +0.00(+6.30%)
Jun 10, 2019 0.0480 0.0540 0.0440 0.0460 369,723 -0.00(-7.07%)
Jun 07, 2019 0.0496 0.0550 0.0470 0.0495 320,700 -0.00(-4.81%)
Jun 06, 2019 0.0490 0.0560 0.0463 0.0520 670,450 +0.00(+8.33%)
Jun 05, 2019 0.0519 0.0527 0.0480 0.0480 278,407 -0.00(-4.95%)
Jun 04, 2019 0.0500 0.0527 0.0477 0.0505 326,456 +0.00(+3.91%)
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.