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 29, 2019 0.0737 0.0895 0.0737 0.0760 2,118,600 -0.00(-4.04%)
Mar 28, 2019 0.0718 0.0870 0.0690 0.0792 2,688,280 +0.01(+18.03%)
Mar 27, 2019 0.0620 0.0725 0.0600 0.0671 1,594,129 +0.01(+8.40%)
Mar 26, 2019 0.0599 0.0620 0.0560 0.0619 578,551 +0.00(+3.34%)
Mar 25, 2019 0.0610 0.0620 0.0558 0.0599 442,648 -0.00(-0.17%)
Mar 22, 2019 0.0608 0.0619 0.0556 0.0600 1,395,900 +0.00(+8.11%)
Mar 21, 2019 0.0550 0.0590 0.0550 0.0555 624,033 -0.00(-0.89%)
Mar 20, 2019 0.0580 0.0600 0.0550 0.0560 365,834 -0.00(-4.27%)
Mar 19, 2019 0.0580 0.0610 0.0580 0.0585 415,596 -0.00(-2.50%)
Mar 18, 2019 0.0550 0.0600 0.0550 0.0600 439,433 +0.00(+5.63%)
Mar 15, 2019 0.0570 0.0600 0.0560 0.0568 369,300 -0.00(-0.87%)
Mar 14, 2019 0.0560 0.0600 0.0560 0.0573 400,645 -0.00(-4.50%)
Mar 13, 2019 0.0570 0.0618 0.0560 0.0600 407,983 +0.00(+3.45%)
Mar 12, 2019 0.0600 0.0605 0.0560 0.0580 429,857 -0.00(-0.85%)
Mar 11, 2019 0.0570 0.0600 0.0550 0.0585 426,499 +0.00(+2.63%)
Mar 08, 2019 0.0552 0.0580 0.0550 0.0570 256,400 +0.00(+0.00%)
Mar 07, 2019 0.0556 0.0570 0.0550 0.0570 445,319 -0.00(-1.72%)
Mar 06, 2019 0.0600 0.0600 0.0550 0.0580 631,871 -0.00(-3.33%)
Mar 05, 2019 0.0589 0.0600 0.0589 0.0600 301,044 +0.00(+0.33%)
Mar 04, 2019 0.0550 0.0600 0.0550 0.0598 628,000 -0.00(-3.39%)
Mar 01, 2019 0.0620 0.0630 0.0580 0.0619 516,800 +0.00(+1.48%)
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%)
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.