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 (%)
Feb 28, 2019 0.0610 0.0630 0.0610 0.0610 211,982 -0.00(-3.17%)
Feb 27, 2019 0.0620 0.0630 0.0555 0.0630 306,880 +0.00(+2.44%)
Feb 26, 2019 0.0620 0.0620 0.0550 0.0615 1,344,403 +0.00(+0.00%)
Feb 25, 2019 0.0621 0.0630 0.0610 0.0615 887,920 -0.00(-3.61%)
Feb 22, 2019 0.0610 0.0680 0.0602 0.0638 732,600 +0.00(+1.11%)
Feb 21, 2019 0.0690 0.0720 0.0625 0.0631 797,319 -0.00(-6.66%)
Feb 20, 2019 0.0630 0.0676 0.0630 0.0676 580,098 +0.00(+5.62%)
Feb 19, 2019 0.0700 0.0710 0.0600 0.0640 1,916,389 -0.00(-0.78%)
Feb 15, 2019 0.0685 0.0686 0.0595 0.0645 2,709,100 -0.00(-5.43%)
Feb 14, 2019 0.0720 0.0725 0.0661 0.0682 1,259,679 -0.00(-1.87%)
Feb 13, 2019 0.0700 0.0756 0.0630 0.0695 3,115,138 +0.01(+10.32%)
Feb 12, 2019 0.0579 0.0644 0.0578 0.0630 3,374,928 +0.01(+9.00%)
Feb 11, 2019 0.0569 0.0579 0.0558 0.0578 554,487 +0.00(+0.52%)
Feb 08, 2019 0.0596 0.0599 0.0554 0.0575 1,451,000 -0.00(-2.87%)
Feb 07, 2019 0.0598 0.0600 0.0584 0.0592 436,722 +0.00(+1.20%)
Feb 06, 2019 0.0605 0.0610 0.0561 0.0585 1,140,426 -0.00(-3.94%)
Feb 05, 2019 0.0610 0.0615 0.0602 0.0609 849,718 +0.00(+0.00%)
Feb 04, 2019 0.0625 0.0645 0.0600 0.0609 1,419,771 -0.00(-0.98%)
Feb 01, 2019 0.0630 0.0634 0.0600 0.0615 845,900 +0.00(+2.50%)
Jan 31, 2019 0.0611 0.0625 0.0600 0.0600 1,874,972 -0.00(-3.23%)
Jan 30, 2019 0.0650 0.0650 0.0613 0.0620 1,251,299 -0.00(-4.62%)
Jan 29, 2019 0.0648 0.0650 0.0610 0.0650 832,557 +0.00(+1.88%)
Jan 28, 2019 0.0745 0.0745 0.0620 0.0638 1,813,185 -0.00(-0.31%)
Jan 25, 2019 0.0675 0.0700 0.0615 0.0640 3,438,600 +0.00(+2.07%)
Jan 24, 2019 0.0636 0.0670 0.0602 0.0627 642,359 -0.00(-0.95%)
Jan 23, 2019 0.0640 0.0640 0.0601 0.0633 830,640 +0.00(+5.50%)
Jan 22, 2019 0.0725 0.0725 0.0600 0.0600 988,618 -0.01(-9.09%)
Jan 18, 2019 0.0700 0.0729 0.0640 0.0660 1,632,400 -0.00(-5.71%)
Jan 17, 2019 0.0678 0.0709 0.0600 0.0700 1,496,832 +0.00(+4.48%)
Jan 16, 2019 0.0706 0.0800 0.0648 0.0670 1,699,374 -0.01(-10.67%)
Jan 15, 2019 0.0665 0.0750 0.0625 0.0750 1,510,901 +0.01(+10.95%)
Jan 14, 2019 0.0633 0.0723 0.0626 0.0676 1,086,993 -0.00(-4.79%)
Jan 11, 2019 0.0770 0.0870 0.0690 0.0710 1,681,200 -0.01(-7.79%)
Jan 10, 2019 0.0790 0.0869 0.0713 0.0770 1,007,807 -0.00(-4.94%)
Jan 09, 2019 0.0920 0.0990 0.0805 0.0810 2,262,300 -0.00(-5.81%)
Jan 08, 2019 0.0920 0.0920 0.0715 0.0860 1,931,636 +0.02(+22.86%)
Jan 07, 2019 0.0654 0.0793 0.0600 0.0700 878,468 +0.01(+7.86%)
Jan 04, 2019 0.0500 0.0670 0.0500 0.0649 748,900 +0.00(+1.41%)
Jan 03, 2019 0.0585 0.0670 0.0550 0.0640 854,750 +0.00(+3.23%)
Jan 02, 2019 0.0565 0.0670 0.0555 0.0620 578,926 +0.00(+4.38%)
Dec 31, 2018 0.0670 0.0670 0.0459 0.0594 2,738,500 -0.00(-4.19%)
Dec 28, 2018 0.0611 0.0680 0.0600 0.0620 1,110,300 -0.00(-4.47%)
Dec 27, 2018 0.0610 0.0680 0.0610 0.0649 1,051,711 -0.00(-0.31%)
Dec 26, 2018 0.0750 0.0750 0.0610 0.0651 726,832 -0.00(-7.00%)
Dec 24, 2018 0.0610 0.0750 0.0610 0.0700 612,200 -0.00(-3.85%)
Dec 21, 2018 0.0750 0.0800 0.0639 0.0728 936,500 -0.00(-6.31%)
Dec 20, 2018 0.0900 0.0989 0.0750 0.0777 666,012 -0.00(-4.07%)
Dec 19, 2018 0.0800 0.0979 0.0700 0.0810 325,236 -0.00(-3.57%)
Dec 18, 2018 0.0995 0.0995 0.0800 0.0840 734,212 -0.01(-8.70%)
Dec 17, 2018 0.0940 0.1020 0.0900 0.0920 745,143 +0.00(+1.10%)
Dec 14, 2018 0.1040 0.1040 0.0900 0.0910 411,700 -0.01(-5.21%)
Dec 13, 2018 0.1040 0.1040 0.0950 0.0960 286,170 -0.00(-4.57%)
Dec 12, 2018 0.1030 0.1030 0.0930 0.1006 521,164 +0.01(+5.89%)
Dec 11, 2018 0.1015 0.1041 0.0700 0.0950 274,552 -0.00(-2.06%)
Dec 10, 2018 0.0999 0.1000 0.0922 0.0970 487,289 +0.01(+7.78%)
Dec 07, 2018 0.0890 0.1000 0.0850 0.0900 562,200 +0.00(+1.12%)
Dec 06, 2018 0.1250 0.1250 0.0850 0.0890 1,068,770 -0.00(-3.78%)
Dec 04, 2018 0.0994 0.1040 0.0900 0.0925 845,300 -0.01(-6.57%)
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.