Breaking News Bar

Business News and Information

Massroots Inc (OP: MSRT )

0.0549 USD -0.0048 (-8.04%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.0298 0.0350 0.0279 0.0333 5,342,324 +0.00(+14.43%)
May 27, 2021 0.0300 0.0300 0.0280 0.0291 1,709,395 -0.00(-3.00%)
May 26, 2021 0.0320 0.0320 0.0288 0.0300 1,660,872 -0.00(-6.25%)
May 25, 2021 0.0285 0.0320 0.0280 0.0320 4,746,887 +0.00(+14.29%)
May 24, 2021 0.0280 0.0288 0.0264 0.0280 1,078,073 +0.00(+1.82%)
May 21, 2021 0.0279 0.0290 0.0275 0.0275 1,452,310 +0.00(+0.00%)
May 20, 2021 0.0272 0.0295 0.0250 0.0275 413,010 +0.00(+1.10%)
May 19, 2021 0.0246 0.0288 0.0246 0.0272 1,932,819 +0.00(+3.82%)
May 18, 2021 0.0240 0.0295 0.0240 0.0262 1,438,865 -0.00(-1.87%)
May 17, 2021 0.0279 0.0288 0.0260 0.0267 987,962 -0.00(-4.64%)
May 14, 2021 0.0258 0.0289 0.0251 0.0280 3,395,206 +0.00(+9.37%)
May 13, 2021 0.0235 0.0263 0.0235 0.0256 2,307,473 +0.00(+8.94%)
May 12, 2021 0.0271 0.0289 0.0235 0.0235 1,197,134 -0.00(-13.28%)
May 11, 2021 0.0290 0.0290 0.0271 0.0271 1,696,477 -0.00(-1.45%)
May 10, 2021 0.0235 0.0284 0.0220 0.0275 7,309,256 +0.00(+11.34%)
May 07, 2021 0.0235 0.0250 0.0217 0.0247 6,582,401 +0.00(+12.27%)
May 06, 2021 0.0214 0.0249 0.0214 0.0220 5,063,223 -0.00(-6.38%)
May 05, 2021 0.0189 0.0365 0.0175 0.0235 54,040,106 +0.01(+27.72%)
May 04, 2021 0.0185 0.0189 0.0180 0.0184 1,055,870 -0.00(-0.54%)
May 03, 2021 0.0191 0.0192 0.0180 0.0185 990,364 -0.00(-3.14%)
Apr 30, 2021 0.0186 0.0200 0.0185 0.0191 405,000 +0.00(+0.53%)
Apr 29, 2021 0.0200 0.0200 0.0185 0.0190 321,891 +0.00(+2.15%)
Apr 28, 2021 0.0180 0.0200 0.0180 0.0186 634,159 +0.00(+0.54%)
Apr 27, 2021 0.0180 0.0192 0.0180 0.0185 697,493 -0.00(-1.60%)
Apr 26, 2021 0.0198 0.0209 0.0180 0.0188 3,080,360 -0.00(-5.53%)
Apr 23, 2021 0.0195 0.0210 0.0188 0.0199 283,300 -0.00(-0.50%)
Apr 22, 2021 0.0200 0.0217 0.0195 0.0200 533,831 -0.00(-2.44%)
Apr 21, 2021 0.0220 0.0220 0.0187 0.0205 1,605,969 -0.00(-3.30%)
Apr 20, 2021 0.0230 0.0230 0.0180 0.0212 1,988,884 +0.00(+3.41%)
Apr 19, 2021 0.0201 0.0226 0.0201 0.0205 2,365,047 -0.00(-6.39%)
Apr 16, 2021 0.0215 0.0219 0.0198 0.0219 2,766,700 +0.00(+1.86%)
Apr 15, 2021 0.0208 0.0215 0.0180 0.0215 2,969,926 +0.00(+3.37%)
Apr 14, 2021 0.0217 0.0217 0.0175 0.0208 1,854,645 -0.00(-4.15%)
Apr 13, 2021 0.0225 0.0228 0.0207 0.0217 1,031,375 -0.00(-1.36%)
Apr 12, 2021 0.0228 0.0228 0.0210 0.0220 856,992 -0.00(-1.79%)
Apr 09, 2021 0.0210 0.0230 0.0201 0.0224 1,039,800 +0.00(+4.67%)
Apr 08, 2021 0.0210 0.0225 0.0199 0.0214 1,297,595 +0.00(+1.90%)
Apr 07, 2021 0.0225 0.0225 0.0201 0.0210 641,516 -0.00(-6.67%)
Apr 06, 2021 0.0230 0.0230 0.0197 0.0225 1,111,464 +0.00(+0.00%)
Apr 05, 2021 0.0225 0.0226 0.0200 0.0225 1,061,918 +0.00(+1.35%)
Apr 01, 2021 0.0200 0.0223 0.0190 0.0222 1,551,500 +0.00(+11.00%)
Mar 31, 2021 0.0230 0.0230 0.0190 0.0200 2,076,584 -0.00(-4.76%)
Mar 30, 2021 0.0223 0.0228 0.0181 0.0210 1,483,794 -0.00(-4.55%)
Mar 29, 2021 0.0225 0.0229 0.0217 0.0220 429,414 -0.00(-3.93%)
Mar 26, 2021 0.0208 0.0230 0.0201 0.0229 474,600 +0.00(+3.15%)
Mar 25, 2021 0.0220 0.0230 0.0204 0.0222 628,596 -0.00(-2.63%)
Mar 24, 2021 0.0216 0.0270 0.0200 0.0228 771,513 +0.00(+2.70%)
Mar 23, 2021 0.0217 0.0227 0.0210 0.0222 1,039,663 +0.00(+1.83%)
Mar 22, 2021 0.0225 0.0227 0.0200 0.0218 905,225 -0.00(-3.96%)
Mar 19, 2021 0.0180 0.0227 0.0180 0.0227 1,574,600 +0.00(+8.10%)
Mar 18, 2021 0.0210 0.0220 0.0190 0.0210 1,665,287 +0.00(+1.94%)
Mar 17, 2021 0.0209 0.0209 0.0180 0.0206 3,181,933 -0.00(-0.48%)
Mar 16, 2021 0.0229 0.0240 0.0190 0.0207 4,879,601 -0.00(-9.61%)
Mar 15, 2021 0.0230 0.0240 0.0198 0.0229 4,359,139 -0.00(-3.78%)
Mar 12, 2021 0.0250 0.0285 0.0200 0.0238 4,793,300 -0.00(-10.19%)
Mar 11, 2021 0.0273 0.0299 0.0250 0.0265 2,004,592 -0.00(-3.28%)
Mar 10, 2021 0.0268 0.0289 0.0250 0.0274 1,576,421 +0.00(+0.74%)
Mar 09, 2021 0.0280 0.0281 0.0260 0.0272 1,975,437 -0.00(-2.86%)
Mar 08, 2021 0.0230 0.0280 0.0220 0.0280 4,077,549 +0.01(+21.74%)
Mar 05, 2021 0.0219 0.0253 0.0203 0.0230 2,682,300 +0.00(+5.02%)
Mar 04, 2021 0.0242 0.0250 0.0200 0.0219 5,175,615 -0.00(-12.05%)
Mar 03, 2021 0.0290 0.0290 0.0233 0.0249 4,370,934 -0.00(-14.14%)
Mar 02, 2021 0.0301 0.0312 0.0273 0.0290 3,444,355 -0.00(-3.33%)
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.
 
bottom clear