Massroots Inc (OP: MSRT )

0.0527 USD +0.0025 (+4.98%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 0.0460 0.0510 0.0354 0.0502 3,482,328 +0.00(+9.13%)
Jul 22, 2021 0.0523 0.0530 0.0440 0.0460 2,440,637 -0.01(-13.21%)
Jul 21, 2021 0.0560 0.0560 0.0500 0.0530 636,732 -0.00(-5.36%)
Jul 20, 2021 0.0544 0.0560 0.0500 0.0560 792,396 +0.00(+2.94%)
Jul 19, 2021 0.0503 0.0580 0.0500 0.0544 1,550,171 +0.00(+0.37%)
Jul 16, 2021 0.0578 0.0578 0.0480 0.0542 966,453 +0.00(+1.50%)
Jul 15, 2021 0.0492 0.0583 0.0480 0.0534 4,829,157 +0.00(+5.53%)
Jul 14, 2021 0.0546 0.0546 0.0492 0.0506 720,542 -0.00(-5.60%)
Jul 13, 2021 0.0540 0.0560 0.0490 0.0536 1,568,180 +0.00(+9.39%)
Jul 12, 2021 0.0537 0.0583 0.0473 0.0490 2,211,934 -0.00(-8.75%)
Jul 09, 2021 0.0500 0.0541 0.0495 0.0537 779,655 +0.00(+9.59%)
Jul 08, 2021 0.0450 0.0490 0.0441 0.0490 1,330,218 +0.00(+9.62%)
Jul 07, 2021 0.0560 0.0560 0.0430 0.0447 3,418,035 -0.01(-16.14%)
Jul 06, 2021 0.0568 0.0575 0.0531 0.0533 1,536,789 -0.00(-5.83%)
Jul 02, 2021 0.0550 0.0570 0.0540 0.0566 312,765 +0.00(+1.07%)
Jul 01, 2021 0.0576 0.0576 0.0550 0.0560 839,945 -0.00(-0.88%)
Jun 30, 2021 0.0605 0.0625 0.0540 0.0565 2,224,977 -0.00(-7.07%)
Jun 29, 2021 0.0600 0.0664 0.0600 0.0608 1,580,098 -0.00(-1.46%)
Jun 28, 2021 0.0680 0.0680 0.0601 0.0617 1,632,659 -0.00(-5.08%)
Jun 25, 2021 0.0655 0.0680 0.0643 0.0650 844,412 -0.00(-0.15%)
Jun 24, 2021 0.0680 0.0680 0.0640 0.0651 481,216 +0.00(+1.72%)
Jun 23, 2021 0.0660 0.0699 0.0620 0.0640 1,504,052 -0.00(-5.88%)
Jun 22, 2021 0.0570 0.0699 0.0570 0.0680 1,470,181 -0.00(-1.45%)
Jun 21, 2021 0.0731 0.0731 0.0600 0.0690 3,383,576 -0.00(-6.76%)
Jun 18, 2021 0.0690 0.0793 0.0670 0.0740 3,606,342 +0.00(+7.25%)
Jun 17, 2021 0.0626 0.0800 0.0600 0.0690 2,547,987 +0.01(+14.05%)
Jun 16, 2021 0.0680 0.0730 0.0600 0.0605 2,592,058 -0.01(-11.03%)
Jun 15, 2021 0.0802 0.0875 0.0601 0.0680 9,790,194 -0.01(-16.67%)
Jun 14, 2021 0.0810 0.0860 0.0795 0.0816 4,353,627 +0.00(+2.64%)
Jun 11, 2021 0.0810 0.0845 0.0760 0.0795 5,381,458 -0.00(-0.63%)
Jun 10, 2021 0.0725 0.0825 0.0710 0.0800 6,394,613 +0.01(+12.83%)
Jun 09, 2021 0.0585 0.0787 0.0585 0.0709 7,154,226 +0.01(+16.23%)
Jun 08, 2021 0.0600 0.0660 0.0520 0.0610 10,622,168 +0.00(+5.17%)
Jun 07, 2021 0.0805 0.0879 0.0503 0.0580 50,192,790 -0.02(-24.38%)
Jun 04, 2021 0.0653 0.0788 0.0588 0.0767 25,050,435 +0.02(+27.83%)
Jun 03, 2021 0.0493 0.0600 0.0450 0.0600 16,868,581 +0.01(+33.33%)
Jun 02, 2021 0.0410 0.0500 0.0400 0.0450 10,860,601 +0.01(+15.38%)
Jun 01, 2021 0.0340 0.0523 0.0338 0.0390 17,721,395 +0.01(+17.12%)
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%)
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.