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 (%)
Jan 31, 2022 0.0351 0.0400 0.0351 0.0395 754,025 +0.00(+1.28%)
Jan 28, 2022 0.0365 0.0400 0.0351 0.0390 245,408 +0.00(+4.00%)
Jan 27, 2022 0.0354 0.0400 0.0350 0.0375 441,871 -0.00(-0.53%)
Jan 26, 2022 0.0330 0.0377 0.0330 0.0377 263,179 +0.00(+13.55%)
Jan 25, 2022 0.0335 0.0335 0.0325 0.0332 588,757 +0.00(+0.91%)
Jan 24, 2022 0.0350 0.0395 0.0275 0.0329 1,514,462 -0.01(-16.07%)
Jan 21, 2022 0.0375 0.0400 0.0350 0.0392 1,287,409 -0.00(-2.97%)
Jan 20, 2022 0.0375 0.0408 0.0375 0.0404 403,826 +0.00(+0.75%)
Jan 19, 2022 0.0420 0.0420 0.0380 0.0401 935,992 +0.00(+0.25%)
Jan 18, 2022 0.0380 0.0420 0.0380 0.0400 478,131 +0.00(+0.00%)
Jan 14, 2022 0.0400 0 -0.00(-4.76%)
Jan 13, 2022 0.0420 0.0430 0.0390 0.0420 1,196,050 -0.00(-2.33%)
Jan 12, 2022 0.0391 0.0437 0.0391 0.0430 2,729,414 -0.00(-0.46%)
Jan 11, 2022 0.0420 0.0437 0.0390 0.0432 881,457 +0.00(+2.86%)
Jan 10, 2022 0.0435 0.0439 0.0400 0.0420 882,491 -0.00(-2.55%)
Jan 07, 2022 0.0422 0.0443 0.0422 0.0431 833,519 +0.00(+0.23%)
Jan 06, 2022 0.0431 0.0477 0.0430 0.0430 694,691 -0.00(-6.11%)
Jan 05, 2022 0.0445 0.0470 0.0431 0.0458 398,025 +0.00(+1.10%)
Jan 04, 2022 0.0460 0.0488 0.0444 0.0453 613,334 -0.00(-3.41%)
Jan 03, 2022 0.0460 0.0490 0.0460 0.0469 532,221 -0.00(-0.21%)
Dec 31, 2021 0.0450 0.0489 0.0450 0.0470 866,273 -0.00(-3.89%)
Dec 30, 2021 0.0430 0.0489 0.0430 0.0489 1,242,172 +0.00(+5.62%)
Dec 29, 2021 0.0489 0.0490 0.0441 0.0463 813,858 -0.00(-5.51%)
Dec 28, 2021 0.0490 0.0490 0.0472 0.0490 423,273 +0.00(+0.00%)
Dec 27, 2021 0.0422 0.0499 0.0422 0.0490 484,118 -0.00(-1.80%)
Dec 23, 2021 0.0421 0.0499 0.0421 0.0499 267,743 +0.00(+1.84%)
Dec 22, 2021 0.0475 0.0509 0.0475 0.0490 339,338 -0.00(-3.92%)
Dec 21, 2021 0.0500 0.0510 0.0475 0.0510 674,192 +0.00(+0.20%)
Dec 20, 2021 0.0510 0.0510 0.0460 0.0509 637,410 -0.00(-0.20%)
Dec 17, 2021 0.0501 0.0510 0.0450 0.0510 911,397 +0.00(+2.00%)
Dec 16, 2021 0.0449 0.0449 0.0449 0.0500 803,513 +0.00(+1.42%)
Dec 15, 2021 0.0535 0.0550 0.0493 0.0493 1,442,082 -0.01(-10.36%)
Dec 14, 2021 0.0520 0.0573 0.0501 0.0550 666,955 +0.00(+4.17%)
Dec 13, 2021 0.0510 0.0550 0.0510 0.0528 339,369 -0.00(-5.88%)
Dec 10, 2021 0.0545 0.0574 0.0529 0.0561 572,447 -0.00(-2.26%)
Dec 09, 2021 0.0583 0.0583 0.0533 0.0574 583,278 -0.00(-1.54%)
Dec 08, 2021 0.0536 0.0588 0.0501 0.0583 1,563,668 +0.00(+2.28%)
Dec 07, 2021 0.0520 0.0588 0.0501 0.0570 464,290 -0.00(-0.87%)
Dec 06, 2021 0.0507 0.0575 0.0420 0.0575 1,784,104 +0.01(+13.41%)
Dec 03, 2021 0.0532 0.0590 0.0502 0.0507 1,522,481 -0.00(-5.94%)
Dec 02, 2021 0.0500 0.0597 0.0500 0.0539 1,272,232 -0.00(-4.43%)
Dec 01, 2021 0.0505 0.0564 0.0505 0.0564 2,336,880 +0.00(+1.08%)
Nov 30, 2021 0.0540 0.0562 0.0485 0.0558 656,721 -0.00(-0.71%)
Nov 29, 2021 0.0598 0.0600 0.0490 0.0562 3,338,078 +0.00(+2.37%)
Nov 26, 2021 0.0600 0.0600 0.0600 0.0549 1,438,292 -0.00(-8.04%)
Nov 24, 2021 0.0510 0.0597 0.0500 0.0597 2,824,482 +0.01(+9.74%)
Nov 23, 2021 0.0500 0.0560 0.0500 0.0544 2,304,700 +0.00(+7.09%)
Nov 22, 2021 0.0415 0.0540 0.0390 0.0508 4,847,276 +0.01(+19.53%)
Nov 19, 2021 0.0387 0.0450 0.0387 0.0425 1,401,563 -0.00(-5.56%)
Nov 18, 2021 0.0426 0.0450 0.0400 0.0450 4,794,529 +0.00(+0.22%)
Nov 17, 2021 0.0501 0.0501 0.0422 0.0449 3,190,308 -0.01(-10.20%)
Nov 16, 2021 0.0521 0.0570 0.0426 0.0500 3,385,194 -0.00(-4.76%)
Nov 15, 2021 0.0521 0.0570 0.0521 0.0525 1,842,530 -0.00(-2.23%)
Nov 12, 2021 0.0572 0.0591 0.0511 0.0537 2,268,609 -0.00(-6.61%)
Nov 11, 2021 0.0570 0.0599 0.0561 0.0575 593,796 -0.00(-0.86%)
Nov 10, 2021 0.0561 0.0580 950,341 -0.00(-0.85%)
Nov 09, 2021 0.0561 0.0620 0.0561 0.0585 1,708,450 -0.00(-5.65%)
Nov 08, 2021 0.0590 0.0620 0.0551 0.0620 3,697,221 +0.00(+5.08%)
Nov 05, 2021 0.0550 0.0620 0.0550 0.0590 790,134 -0.00(-4.68%)
Nov 04, 2021 0.0620 0.0639 0.0592 0.0619 2,404,592 -0.00(-0.16%)
Nov 03, 2021 0.0612 0.0612 0.0570 0.0620 2,207,191 +0.00(+0.16%)
Nov 02, 2021 0.0620 0.0630 0.0591 0.0619 2,278,600 -0.00(-0.16%)
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.