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 (%)
May 29, 2020 0.0052 0.0059 0.0050 0.0056 8,027,400 +0.00(+7.69%)
May 28, 2020 0.0046 0.0060 0.0046 0.0052 14,967,737 +0.00(+1.96%)
May 27, 2020 0.0041 0.0055 0.0041 0.0051 10,606,190 +0.00(+21.43%)
May 26, 2020 0.0043 0.0054 0.0031 0.0042 13,895,269 -0.00(-8.70%)
May 22, 2020 0.0047 0.0051 0.0040 0.0046 3,804,000 -0.00(-2.13%)
May 21, 2020 0.0046 0.0059 0.0040 0.0047 8,422,395 -0.00(-12.96%)
May 20, 2020 0.0037 0.0069 0.0037 0.0054 26,238,128 +0.00(+45.95%)
May 19, 2020 0.0029 0.0048 0.0029 0.0037 8,417,662 +0.00(+2.78%)
May 18, 2020 0.0032 0.0039 0.0028 0.0036 11,511,891 +0.00(+28.57%)
May 15, 2020 0.0024 0.0032 0.0024 0.0028 8,043,400 +0.00(+12.00%)
May 14, 2020 0.0026 0.0027 0.0020 0.0025 3,618,318 +0.00(+19.05%)
May 13, 2020 0.0023 0.0023 0.0019 0.0021 11,817,493 -0.00(-22.22%)
May 12, 2020 0.0019 0.0032 0.0018 0.0027 26,272,994 +0.00(+35.00%)
May 11, 2020 0.0018 0.0020 0.0018 0.0020 1,471,456 +0.00(+5.26%)
May 08, 2020 0.0018 0.0020 0.0018 0.0019 1,807,300 +0.00(+5.56%)
May 07, 2020 0.0018 0.0019 0.0018 0.0018 2,200,462 -0.00(-5.26%)
May 06, 2020 0.0016 0.0020 0.0016 0.0019 3,738,308 +0.00(+18.75%)
May 05, 2020 0.0018 0.0022 0.0016 0.0016 2,373,627 -0.00(-11.11%)
May 04, 2020 0.0016 0.0018 0.0016 0.0018 345,501 +0.00(+5.88%)
May 01, 2020 0.0016 0.0018 0.0016 0.0017 118,200 -0.00(-5.56%)
Apr 30, 2020 0.0019 0.0019 0.0016 0.0018 1,186,266 +0.00(+5.88%)
Apr 29, 2020 0.0016 0.0019 0.0016 0.0017 1,100,348 +0.00(+6.25%)
Apr 28, 2020 0.0020 0.0020 0.0016 0.0016 2,188,365 -0.00(-15.79%)
Apr 27, 2020 0.0018 0.0022 0.0017 0.0019 3,687,816 +0.00(+18.75%)
Apr 24, 2020 0.0016 0.0019 0.0016 0.0016 2,651,600 +0.00(+0.00%)
Apr 23, 2020 0.0018 0.0018 0.0016 0.0016 2,304,590 -0.00(-11.11%)
Apr 22, 2020 0.0016 0.0019 0.0015 0.0018 1,043,572 +0.00(+12.50%)
Apr 21, 2020 0.0014 0.0017 0.0014 0.0016 1,131,719 +0.00(+14.29%)
Apr 20, 2020 0.0015 0.0017 0.0014 0.0014 5,439,550 -0.00(-6.67%)
Apr 17, 2020 0.0014 0.0016 0.0013 0.0015 1,367,400 +0.00(+7.14%)
Apr 16, 2020 0.0012 0.0016 0.0012 0.0014 1,448,727 +0.00(+7.69%)
Apr 15, 2020 0.0012 0.0014 0.0012 0.0013 2,594,748 -0.00(-7.14%)
Apr 14, 2020 0.0012 0.0014 0.0012 0.0014 1,841,045 +0.00(+16.67%)
Apr 13, 2020 0.0010 0.0015 0.0010 0.0012 782,794 +0.00(+0.00%)
Apr 09, 2020 0.0014 0.0014 0.0010 0.0012 7,992,100 -0.00(-14.29%)
Apr 08, 2020 0.0014 0.0014 0.0012 0.0014 13,980,064 +0.00(+7.69%)
Apr 07, 2020 0.0012 0.0013 0.0012 0.0013 5,042,453 +0.00(+8.33%)
Apr 06, 2020 0.0012 0.0014 0.0012 0.0012 6,147,869 -0.00(-7.69%)
Apr 03, 2020 0.0014 0.0015 0.0012 0.0013 6,020,900 -0.00(-7.14%)
Apr 02, 2020 0.0015 0.0016 0.0014 0.0014 10,687,077 -0.00(-6.67%)
Apr 01, 2020 0.0015 0.0017 0.0014 0.0015 6,484,169 -0.00(-11.76%)
Mar 31, 2020 0.0020 0.0020 0.0015 0.0017 4,390,554 +0.00(+0.00%)
Mar 30, 2020 0.0017 0.0024 0.0017 0.0017 12,513,700 +0.00(+0.00%)
Mar 27, 2020 0.0020 0.0025 0.0016 0.0017 10,756,300 +0.00(+0.00%)
Mar 26, 2020 0.0016 0.0018 0.0016 0.0017 844,456 +0.00(+6.25%)
Mar 25, 2020 0.0017 0.0018 0.0016 0.0016 3,560,637 -0.00(-5.88%)
Mar 24, 2020 0.0017 0.0021 0.0017 0.0017 1,259,495 -0.00(-15.00%)
Mar 23, 2020 0.0025 0.0025 0.0017 0.0020 3,008,896 +0.00(+11.11%)
Mar 20, 2020 0.0022 0.0022 0.0017 0.0018 616,000 +0.00(+5.88%)
Mar 19, 2020 0.0018 0.0018 0.0015 0.0017 2,755,913 +0.00(+6.25%)
Mar 18, 2020 0.0018 0.0019 0.0016 0.0016 2,245,173 -0.00(-5.88%)
Mar 17, 2020 0.0015 0.0019 0.0015 0.0017 2,283,351 +0.00(+13.33%)
Mar 16, 2020 0.0019 0.0019 0.0015 0.0015 857,392 -0.00(-6.25%)
Mar 13, 2020 0.0024 0.0024 0.0016 0.0016 2,535,600 -0.00(-23.81%)
Mar 12, 2020 0.0022 0.0022 0.0018 0.0021 1,413,641 +0.00(+5.00%)
Mar 11, 2020 0.0019 0.0023 0.0018 0.0020 934,632 -0.00(-13.04%)
Mar 10, 2020 0.0019 0.0023 0.0016 0.0023 6,269,465 +0.00(+21.05%)
Mar 09, 2020 0.0020 0.0020 0.0016 0.0019 1,951,040 +0.00(+0.00%)
Mar 06, 2020 0.0017 0.0021 0.0017 0.0019 5,776,300 +0.00(+5.56%)
Mar 05, 2020 0.0021 0.0022 0.0016 0.0018 28,873,844 -0.00(-14.29%)
Mar 04, 2020 0.0020 0.0027 0.0020 0.0021 6,959,009 +0.00(+0.00%)
Mar 03, 2020 0.0030 0.0030 0.0021 0.0021 32,042,406 -0.00(-30.00%)
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.