Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2016 0.7000 0.7100 0.6500 0.6898 452,298 -0.00(-0.03%)
Nov 29, 2016 0.7055 0.7100 0.6700 0.6900 408,338 -0.01(-1.43%)
Nov 28, 2016 0.6899 0.7199 0.6800 0.7000 483,130 +0.01(+1.45%)
Nov 25, 2016 0.6750 0.6999 0.6501 0.6900 206,287 +0.01(+1.47%)
Nov 23, 2016 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Nov 22, 2016 0.7099 0.7200 0.6113 0.6400 1,815,786 -0.08(-11.11%)
Nov 21, 2016 0.7955 0.8000 0.6400 0.7200 1,564,574 -0.07(-8.86%)
Nov 18, 2016 0.7375 0.7900 0.7300 0.7900 515,392 +0.05(+7.20%)
Nov 17, 2016 0.7700 0.7900 0.7150 0.7369 393,700 -0.01(-1.74%)
Nov 16, 2016 0.7605 0.8200 0.7250 0.7500 823,647 +0.00(+0.00%)
Nov 15, 2016 0.8360 0.8400 0.6900 0.7500 1,184,598 -0.09(-10.71%)
Nov 14, 2016 0.7900 0.8600 0.7800 0.8400 945,964 +0.08(+9.95%)
Nov 11, 2016 0.6867 0.7700 0.6800 0.7640 1,125,970 +0.02(+2.41%)
Nov 10, 2016 0.9250 0.9300 0.6600 0.7460 2,662,210 -0.16(-18.02%)
Nov 09, 2016 1.015 1.040 0.9400 0.9100 2,729,366 -0.09(-9.45%)
Nov 08, 2016 1.060 1.080 0.9525 1.005 3,640,549 -0.04(-3.37%)
Nov 07, 2016 0.9726 1.080 0.9701 1.040 4,875,394 +0.09(+9.47%)
Nov 04, 2016 0.8350 0.9500 0.7500 0.9500 2,068,259 +0.10(+12.37%)
Nov 03, 2016 0.9435 0.9700 0.8233 0.8455 2,426,466 -0.08(-9.09%)
Nov 02, 2016 1.010 1.070 0.9100 0.9300 2,946,943 -0.07(-7.00%)
Nov 01, 2016 1.025 1.080 0.9610 1.000 4,058,481 +0.00(+0.00%)
Oct 31, 2016 0.8762 1.010 0.8725 1.000 3,201,044 +0.16(+18.91%)
Oct 28, 2016 0.7425 0.8500 0.7425 0.8410 1,390,570 +0.09(+12.13%)
Oct 27, 2016 0.8299 0.8450 0.7200 0.7500 1,718,571 -0.06(-7.52%)
Oct 26, 2016 0.9225 0.9350 0.7900 0.8110 1,974,957 -0.10(-10.68%)
Oct 25, 2016 0.8850 0.9400 0.7900 0.9080 2,705,046 +0.05(+5.58%)
Oct 24, 2016 0.7900 0.8700 0.7850 0.8600 3,187,652 +0.11(+14.67%)
Oct 21, 2016 0.6380 0.7500 0.6100 0.7500 3,128,267 +0.12(+18.38%)
Oct 20, 2016 0.7010 0.7200 0.6335 0.6335 1,456,789 -0.06(-8.18%)
Oct 19, 2016 0.7750 0.7850 0.6400 0.6900 2,460,231 -0.06(-8.00%)
Oct 18, 2016 0.6750 0.7750 0.6701 0.7500 5,446,935 +0.12(+18.30%)
Oct 17, 2016 0.5830 0.6860 0.5810 0.6340 3,518,124 +0.08(+14.72%)
Oct 14, 2016 0.5075 0.5600 0.4890 0.5526 1,021,684 +0.06(+11.09%)
Oct 13, 2016 0.5475 0.5500 0.4950 0.4975 1,898,896 -0.06(-10.36%)
Oct 12, 2016 0.5925 0.6000 0.5382 0.5550 809,210 -0.03(-5.93%)
Oct 11, 2016 0.6150 0.6300 0.5600 0.5900 1,321,338 -0.01(-1.67%)
Oct 10, 2016 0.6050 0.6400 0.5550 0.6000 1,040,047 +0.01(+1.69%)
Oct 07, 2016 0.5300 0.6000 0.5299 0.5900 887,117 +0.07(+13.46%)
Oct 06, 2016 0.5600 0.5600 0.5110 0.5200 746,093 +0.00(+0.00%)
Oct 05, 2016 0.5500 0.6000 0.5010 0.5200 1,442,576 -0.03(-5.45%)
Oct 04, 2016 0.5074 0.5500 0.4800 0.5500 750,695 +0.04(+7.32%)
Oct 03, 2016 0.4100 0.5300 0.4000 0.5125 949,370 +0.11(+27.49%)
Sep 30, 2016 0.4075 0.4390 0.3800 0.4020 893,367 -0.01(-1.47%)
Sep 29, 2016 0.4450 0.4500 0.4060 0.4080 953,512 -0.04(-8.91%)
Sep 28, 2016 0.4500 0.4600 0.4222 0.4479 694,415 -0.00(-0.47%)
Sep 27, 2016 0.4350 0.4900 0.4300 0.4500 484,973 +0.01(+3.44%)
Sep 26, 2016 0.4550 0.4699 0.4201 0.4350 309,785 -0.02(-5.38%)
Sep 23, 2016 0.4750 0.4800 0.4500 0.4598 110,165 -0.01(-2.27%)
Sep 22, 2016 0.4900 0.5100 0.4600 0.4705 193,753 -0.02(-3.98%)
Sep 21, 2016 0.5270 0.5290 0.4100 0.4900 358,951 -0.04(-7.95%)
Sep 20, 2016 0.5300 0.5400 0.5000 0.5323 304,717 +0.01(+2.35%)
Sep 19, 2016 0.5174 0.5500 0.5174 0.5201 123,884 +0.01(+1.98%)
Sep 16, 2016 0.5500 0.5500 0.5100 0.5100 454,732 -0.03(-5.08%)
Sep 15, 2016 0.5700 0.5800 0.5250 0.5373 219,775 -0.02(-3.19%)
Sep 14, 2016 0.5800 0.6100 0.5250 0.5550 296,703 -0.01(-1.77%)
Sep 13, 2016 0.6050 0.6100 0.5500 0.5650 168,336 -0.04(-5.83%)
Sep 12, 2016 0.5850 0.6200 0.5800 0.6000 212,549 +0.01(+1.69%)
Sep 09, 2016 0.5650 0.6000 0.5500 0.5900 210,036 +0.02(+3.51%)
Sep 08, 2016 0.5500 0.5800 0.5300 0.5700 173,928 +0.04(+7.55%)
Sep 07, 2016 0.5600 0.5700 0.5300 0.5300 74,804 -0.03(-5.36%)
Sep 06, 2016 0.5475 0.5650 0.5300 0.5600 94,260 +0.03(+5.66%)
Sep 02, 2016 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.