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 (%)
Mar 31, 2017 0.9351 0.9599 0.9200 0.9550 449,863 +0.02(+2.69%)
Mar 30, 2017 0.9525 0.9622 0.9200 0.9300 603,518 -0.02(-2.11%)
Mar 29, 2017 0.9325 0.9625 0.9025 0.9500 1,187,920 +0.05(+5.56%)
Mar 28, 2017 0.8625 0.9000 0.8530 0.9000 288,741 +0.05(+5.26%)
Mar 27, 2017 0.8725 0.8850 0.8550 0.8550 411,834 -0.02(-1.72%)
Mar 24, 2017 0.8625 0.8890 0.8550 0.8700 350,670 +0.00(+0.00%)
Mar 23, 2017 0.8825 0.8900 0.8500 0.8700 427,416 -0.01(-1.14%)
Mar 22, 2017 0.8625 0.8938 0.8600 0.8800 383,965 -0.01(-1.12%)
Mar 21, 2017 0.8975 0.9200 0.8810 0.8900 412,022 -0.01(-0.61%)
Mar 20, 2017 0.8700 0.9100 0.8500 0.8955 812,950 +0.04(+4.13%)
Mar 17, 2017 0.8425 0.8700 0.8380 0.8600 565,874 +0.03(+3.02%)
Mar 16, 2017 0.8325 0.8400 0.8000 0.8348 564,020 +0.01(+1.19%)
Mar 15, 2017 0.8065 0.8500 0.8000 0.8250 364,581 +0.03(+3.77%)
Mar 14, 2017 0.8075 0.8250 0.7840 0.7950 228,752 -0.02(-1.85%)
Mar 13, 2017 0.8175 0.8250 0.7700 0.8100 446,440 +0.02(+2.38%)
Mar 10, 2017 0.8749 0.8750 0.7867 0.7912 361,256 -0.03(-3.51%)
Mar 09, 2017 0.7800 0.8200 0.7700 0.8200 357,142 +0.05(+6.36%)
Mar 08, 2017 0.7804 0.8000 0.7700 0.7710 493,963 -0.02(-2.39%)
Mar 07, 2017 0.8249 0.8399 0.7670 0.7899 674,125 -0.04(-4.25%)
Mar 06, 2017 0.8325 0.8500 0.8100 0.8250 402,805 +0.00(+0.00%)
Mar 03, 2017 0.8475 0.8850 0.8210 0.8250 462,174 -0.02(-2.37%)
Mar 02, 2017 0.8575 0.8700 0.8301 0.8450 580,698 -0.03(-3.97%)
Mar 01, 2017 0.8525 0.9000 0.8500 0.8799 359,438 +0.03(+3.52%)
Feb 28, 2017 0.8300 0.9000 0.8250 0.8500 465,221 +0.00(+0.12%)
Feb 27, 2017 0.9081 0.9101 0.7800 0.8490 1,284,688 -0.06(-6.70%)
Feb 24, 2017 0.9825 0.9850 0.8000 0.9100 1,762,887 -0.09(-9.00%)
Feb 23, 2017 1.015 1.020 0.9851 1.000 394,116 +0.01(+1.32%)
Feb 22, 2017 1.055 1.060 0.9852 0.9870 680,802 -0.03(-3.24%)
Feb 21, 2017 1.035 1.040 1.020 1.020 819,119 +0.01(+0.99%)
Feb 17, 2017 1.010 1.010 1.010 0 +0.04(+4.37%)
Feb 16, 2017 0.9700 0.9900 0.9500 0.9677 508,630 +0.02(+1.86%)
Feb 15, 2017 0.9875 1.000 0.9400 0.9500 425,599 -0.04(-3.55%)
Feb 14, 2017 0.9950 1.000 0.9650 0.9850 341,788 -0.01(-1.27%)
Feb 13, 2017 0.9315 1.020 0.9315 0.9976 482,986 +0.06(+6.70%)
Feb 10, 2017 0.9579 0.9580 0.9200 0.9350 664,163 -0.01(-1.58%)
Feb 09, 2017 0.9860 0.9870 0.9200 0.9500 760,547 -0.05(-4.52%)
Feb 08, 2017 0.9830 1.000 0.9800 0.9950 517,853 +0.01(+1.27%)
Feb 07, 2017 1.010 1.020 0.9810 0.9825 444,287 -0.02(-1.75%)
Feb 06, 2017 1.010 1.030 0.9960 1.000 409,754 -0.01(-0.99%)
Feb 03, 2017 1.030 1.040 1.000 1.010 484,579 -0.03(-2.88%)
Feb 02, 2017 1.055 1.060 1.010 1.040 633,430 +0.00(+0.00%)
Feb 01, 2017 1.055 1.060 1.030 1.040 474,779 -0.02(-1.89%)
Jan 31, 2017 1.055 1.070 1.040 1.060 750,669 +0.02(+1.92%)
Jan 30, 2017 1.050 1.050 1.040 1.040 683,768 +0.00(+0.00%)
Jan 27, 2017 1.030 1.040 1.010 1.040 763,876 +0.02(+1.96%)
Jan 26, 2017 0.9926 1.030 0.9851 1.020 910,603 +0.03(+3.54%)
Jan 25, 2017 0.9975 1.010 0.9850 0.9851 1,046,401 +0.00(+0.01%)
Jan 24, 2017 0.9825 1.000 0.9800 0.9850 503,693 +0.00(+0.25%)
Jan 23, 2017 0.9962 0.9999 0.9500 0.9825 862,828 -0.01(-1.16%)
Jan 20, 2017 1.030 1.050 0.9800 0.9940 1,194,512 -0.05(-4.42%)
Jan 19, 2017 1.030 1.050 1.000 1.040 666,099 +0.01(+0.97%)
Jan 18, 2017 1.045 1.050 1.010 1.030 547,049 -0.02(-1.69%)
Jan 17, 2017 1.040 1.050 1.020 1.048 859,556 +0.03(+2.72%)
Jan 13, 2017 1.020 1.020 1.020 0 +0.03(+3.03%)
Jan 12, 2017 1.015 1.040 0.9200 0.9900 1,709,120 -0.03(-3.41%)
Jan 11, 2017 1.060 1.070 1.010 1.025 1,108,451 -0.05(-4.21%)
Jan 10, 2017 1.065 1.080 1.030 1.070 1,075,214 +0.00(+0.00%)
Jan 09, 2017 1.075 1.090 1.010 1.070 2,274,112 -0.01(-0.93%)
Jan 06, 2017 1.155 1.160 0.9900 1.080 4,689,763 -0.05(-4.85%)
Jan 05, 2017 1.085 1.180 1.079 1.135 3,782,952 +0.06(+6.07%)
Jan 04, 2017 1.055 1.070 1.000 1.070 1,501,357 +0.02(+1.91%)
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.