Breaking News Bar

Business News and Information

Massroots Inc (OP: MSRT )

0.0600 USD -0.0003 (-0.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 0.0612 0.0623 0.0581 0.0603 1,539,248 -0.00(-0.33%)
Oct 26, 2021 0.0611 0.0605 1,321,635 -0.00(-0.82%)
Oct 25, 2021 0.0615 0.0637 0.0586 0.0610 2,682,718 -0.00(-0.81%)
Oct 22, 2021 0.0613 0.0625 0.0586 0.0615 1,571,300 +0.00(+0.33%)
Oct 21, 2021 0.0600 0.0617 0.0586 0.0613 1,508,132 +0.00(+1.49%)
Oct 20, 2021 0.0609 0.0620 0.0585 0.0604 1,681,115 -0.00(-0.82%)
Oct 19, 2021 0.0574 0.0619 0.0574 0.0609 1,481,671 +0.00(+2.18%)
Oct 18, 2021 0.0612 0.0637 0.0591 0.0596 1,929,998 -0.00(-0.83%)
Oct 15, 2021 0.0611 0.0621 0.0600 0.0601 1,397,495 +0.00(+0.33%)
Oct 14, 2021 0.0580 0.0620 0.0570 0.0599 2,476,724 +0.00(+1.70%)
Oct 13, 2021 0.0600 0.0600 0.0560 0.0589 1,424,264 +0.00(+1.55%)
Oct 12, 2021 0.0568 0.0600 0.0520 0.0580 2,028,175 +0.00(+2.11%)
Oct 11, 2021 0.0550 0.0600 0.0550 0.0568 1,998,029 +0.00(+3.27%)
Oct 08, 2021 0.0550 0.0560 0.0536 0.0550 1,472,816 +0.00(+1.10%)
Oct 07, 2021 0.0514 0.0550 0.0498 0.0544 3,027,196 +0.00(+8.80%)
Oct 06, 2021 0.0464 0.0520 0.0423 0.0500 3,078,096 +0.00(+4.17%)
Oct 05, 2021 0.0400 0.0500 0.0400 0.0480 4,251,488 +0.00(+5.49%)
Oct 04, 2021 0.0441 0.0459 0.0400 0.0455 1,031,383 +0.00(+1.34%)
Oct 01, 2021 0.0550 0.0570 0.0430 0.0449 2,963,817 +0.01(+20.70%)
Sep 30, 2021 0.0360 0.0380 0.0350 0.0372 963,760 -0.00(-2.62%)
Sep 29, 2021 0.0359 0.0420 0.0359 0.0382 905,852 -0.00(-7.51%)
Sep 28, 2021 0.0360 0.0363 0.0340 0.0413 506,787 -0.00(-6.98%)
Sep 27, 2021 0.0440 0.0445 0.0400 0.0444 1,126,753 +0.00(+0.91%)
Sep 24, 2021 0.0434 0.0450 0.0403 0.0440 603,109 +0.00(+0.00%)
Sep 23, 2021 0.0430 0.0450 0.0380 0.0440 564,635 +0.00(+6.28%)
Sep 22, 2021 0.0408 0.0450 0.0400 0.0414 1,432,263 -0.00(-3.72%)
Sep 21, 2021 0.0358 0.0450 0.0300 0.0430 4,532,943 +0.01(+25.36%)
Sep 20, 2021 0.0370 0.0379 0.0280 0.0343 1,916,300 -0.00(-7.30%)
Sep 17, 2021 0.0355 0.0376 0.0340 0.0370 602,646 -0.00(-2.37%)
Sep 16, 2021 0.0301 0.0400 0.0281 0.0379 3,075,710 +0.00(+14.85%)
Sep 15, 2021 0.0370 0.0380 0.0324 0.0330 1,043,561 -0.00(-13.16%)
Sep 14, 2021 0.0398 0.0398 0.0370 0.0380 1,830,480 -0.00(-3.80%)
Sep 13, 2021 0.0400 0.0400 0.0370 0.0395 1,277,460 +0.00(+1.28%)
Sep 10, 2021 0.0405 0.0420 0.0320 0.0390 1,712,231 -0.00(-4.41%)
Sep 09, 2021 0.0398 0.0414 0.0395 0.0408 1,057,326 +0.00(+2.00%)
Sep 08, 2021 0.0410 0.0433 0.0398 0.0400 1,037,153 -0.00(-5.88%)
Sep 07, 2021 0.0440 0.0452 0.0398 0.0425 910,890 -0.00(-4.49%)
Sep 03, 2021 0.0430 0.0450 0.0425 0.0445 490,777 +0.00(+1.37%)
Sep 02, 2021 0.0433 0.0450 0.0425 0.0439 569,263 +0.00(+0.46%)
Sep 01, 2021 0.0459 0.0459 0.0426 0.0437 792,778 -0.00(-2.24%)
Aug 31, 2021 0.0448 0.0478 0.0420 0.0447 1,802,319 -0.00(-2.61%)
Aug 30, 2021 0.0451 0.0480 0.0425 0.0459 1,140,771 -0.00(-2.34%)
Aug 27, 2021 0.0465 0.0470 0.0442 0.0470 563,558 +0.00(+1.08%)
Aug 26, 2021 0.0470 0.0479 0.0441 0.0465 1,301,127 -0.00(-4.52%)
Aug 25, 2021 0.0489 0.0490 0.0456 0.0487 854,973 +0.00(+5.87%)
Aug 24, 2021 0.0457 0.0460 0.0431 0.0460 546,406 +0.00(+2.22%)
Aug 23, 2021 0.0398 0.0457 0.0398 0.0450 955,352 +0.00(+4.41%)
Aug 20, 2021 0.0440 0.0457 0.0421 0.0431 1,992,705 -0.00(-2.05%)
Aug 19, 2021 0.0440 0.0460 0.0422 0.0440 945,249 -0.00(-2.00%)
Aug 18, 2021 0.0441 0.0489 0.0422 0.0449 1,310,037 -0.00(-2.39%)
Aug 17, 2021 0.0460 0.0488 0.0460 0.0460 652,529 -0.00(-2.54%)
Aug 16, 2021 0.0425 0.0500 0.0425 0.0472 542,862 +0.00(+0.21%)
Aug 13, 2021 0.0423 0.0490 0.0423 0.0471 351,657 -0.00(-3.88%)
Aug 12, 2021 0.0499 0.0500 0.0461 0.0490 1,002,106 -0.00(-1.80%)
Aug 11, 2021 0.0471 0.0515 0.0466 0.0499 944,523 +0.00(+3.96%)
Aug 10, 2021 0.0505 0.0505 0.0476 0.0480 714,709 -0.00(-4.00%)
Aug 09, 2021 0.0480 0.0518 0.0471 0.0500 1,543,890 +0.00(+0.40%)
Aug 06, 2021 0.0495 0.0500 0.0471 0.0498 881,590 +0.00(+0.00%)
Aug 05, 2021 0.0503 0.0503 0.0480 0.0498 1,022,971 -0.00(-1.39%)
Aug 04, 2021 0.0450 0.0518 0.0421 0.0505 1,640,523 +0.00(+8.60%)
Aug 03, 2021 0.0401 0.0500 0.0401 0.0465 1,034,371 +0.00(+9.15%)
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