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 25, 2022 0.0300 0 -0.01(-15.49%)
Feb 24, 2022 0.0299 0.0363 0.0295 0.0355 2,275,040 -0.00(-2.20%)
Feb 23, 2022 0.0342 0.0365 0.0330 0.0363 1,012,182 +0.00(+3.71%)
Feb 22, 2022 0.0345 0.0350 0.0300 0.0350 1,417,835 +0.00(+1.45%)
Feb 18, 2022 0.0345 0 +0.00(+2.99%)
Feb 17, 2022 0.0329 0.0353 0.0315 0.0335 761,469 +0.00(+1.82%)
Feb 16, 2022 0.0311 0.0329 0.0311 0.0329 547,867 +0.00(+2.81%)
Feb 15, 2022 0.0350 0.0353 0.0300 0.0320 3,476,418 -0.00(-9.09%)
Feb 14, 2022 0.0350 0.0352 0.0310 0.0352 458,642 +0.00(+0.57%)
Feb 11, 2022 0.0345 0.0350 0.0311 0.0350 989,763 +0.00(+1.45%)
Feb 10, 2022 0.0399 0.0399 0.0301 0.0345 1,013,319 +0.00(+1.47%)
Feb 09, 2022 0.0350 0.0364 0.0340 0.0340 392,958 -0.00(-2.86%)
Feb 08, 2022 0.0340 0.0385 0.0310 0.0350 944,924 +0.00(+0.00%)
Feb 07, 2022 0.0360 0.0397 0.0330 0.0350 1,232,396 +0.00(+0.00%)
Feb 04, 2022 0.0380 0.0400 0.0332 0.0350 611,200 -0.00(-10.26%)
Feb 03, 2022 0.0340 0.0400 0.0390 558,304 +0.00(+1.83%)
Feb 02, 2022 0.0300 0.0394 0.0300 0.0383 577,578 -0.00(-1.03%)
Feb 01, 2022 0.0385 0.0400 0.0345 0.0387 501,174 -0.00(-2.03%)
Jan 31, 2022 0.0351 0.0400 0.0351 0.0395 754,025 +0.00(+1.28%)
Jan 28, 2022 0.0365 0.0400 0.0351 0.0390 245,408 +0.00(+4.00%)
Jan 27, 2022 0.0354 0.0400 0.0350 0.0375 441,871 -0.00(-0.53%)
Jan 26, 2022 0.0330 0.0377 0.0330 0.0377 263,179 +0.00(+13.55%)
Jan 25, 2022 0.0335 0.0335 0.0325 0.0332 588,757 +0.00(+0.91%)
Jan 24, 2022 0.0350 0.0395 0.0275 0.0329 1,514,462 -0.01(-16.07%)
Jan 21, 2022 0.0375 0.0400 0.0350 0.0392 1,287,409 -0.00(-2.97%)
Jan 20, 2022 0.0375 0.0408 0.0375 0.0404 403,826 +0.00(+0.75%)
Jan 19, 2022 0.0420 0.0420 0.0380 0.0401 935,992 +0.00(+0.25%)
Jan 18, 2022 0.0380 0.0420 0.0380 0.0400 478,131 +0.00(+0.00%)
Jan 14, 2022 0.0400 0 -0.00(-4.76%)
Jan 13, 2022 0.0420 0.0430 0.0390 0.0420 1,196,050 -0.00(-2.33%)
Jan 12, 2022 0.0391 0.0437 0.0391 0.0430 2,729,414 -0.00(-0.46%)
Jan 11, 2022 0.0420 0.0437 0.0390 0.0432 881,457 +0.00(+2.86%)
Jan 10, 2022 0.0435 0.0439 0.0400 0.0420 882,491 -0.00(-2.55%)
Jan 07, 2022 0.0422 0.0443 0.0422 0.0431 833,519 +0.00(+0.23%)
Jan 06, 2022 0.0431 0.0477 0.0430 0.0430 694,691 -0.00(-6.11%)
Jan 05, 2022 0.0445 0.0470 0.0431 0.0458 398,025 +0.00(+1.10%)
Jan 04, 2022 0.0460 0.0488 0.0444 0.0453 613,334 -0.00(-3.41%)
Jan 03, 2022 0.0460 0.0490 0.0460 0.0469 532,221 -0.00(-0.21%)
Dec 31, 2021 0.0450 0.0489 0.0450 0.0470 866,273 -0.00(-3.89%)
Dec 30, 2021 0.0430 0.0489 0.0430 0.0489 1,242,172 +0.00(+5.62%)
Dec 29, 2021 0.0489 0.0490 0.0441 0.0463 813,858 -0.00(-5.51%)
Dec 28, 2021 0.0490 0.0490 0.0472 0.0490 423,273 +0.00(+0.00%)
Dec 27, 2021 0.0422 0.0499 0.0422 0.0490 484,118 -0.00(-1.80%)
Dec 23, 2021 0.0421 0.0499 0.0421 0.0499 267,743 +0.00(+1.84%)
Dec 22, 2021 0.0475 0.0509 0.0475 0.0490 339,338 -0.00(-3.92%)
Dec 21, 2021 0.0500 0.0510 0.0475 0.0510 674,192 +0.00(+0.20%)
Dec 20, 2021 0.0510 0.0510 0.0460 0.0509 637,410 -0.00(-0.20%)
Dec 17, 2021 0.0501 0.0510 0.0450 0.0510 911,397 +0.00(+2.00%)
Dec 16, 2021 0.0449 0.0449 0.0449 0.0500 803,513 +0.00(+1.42%)
Dec 15, 2021 0.0535 0.0550 0.0493 0.0493 1,442,082 -0.01(-10.36%)
Dec 14, 2021 0.0520 0.0573 0.0501 0.0550 666,955 +0.00(+4.17%)
Dec 13, 2021 0.0510 0.0550 0.0510 0.0528 339,369 -0.00(-5.88%)
Dec 10, 2021 0.0545 0.0574 0.0529 0.0561 572,447 -0.00(-2.26%)
Dec 09, 2021 0.0583 0.0583 0.0533 0.0574 583,278 -0.00(-1.54%)
Dec 08, 2021 0.0536 0.0588 0.0501 0.0583 1,563,668 +0.00(+2.28%)
Dec 07, 2021 0.0520 0.0588 0.0501 0.0570 464,290 -0.00(-0.87%)
Dec 06, 2021 0.0507 0.0575 0.0420 0.0575 1,784,104 +0.01(+13.41%)
Dec 03, 2021 0.0532 0.0590 0.0502 0.0507 1,522,481 -0.00(-5.94%)
Dec 02, 2021 0.0500 0.0597 0.0500 0.0539 1,272,232 -0.00(-4.43%)
Dec 01, 2021 0.0505 0.0564 0.0505 0.0564 2,336,880 +0.00(+1.08%)
Nov 30, 2021 0.0540 0.0562 0.0485 0.0558 656,721 -0.00(-0.71%)
Nov 29, 2021 0.0598 0.0600 0.0490 0.0562 3,338,078 +0.00(+2.37%)
Nov 26, 2021 0.0600 0.0600 0.0600 0.0549 1,438,292 -0.00(-8.04%)
Nov 24, 2021 0.0510 0.0597 0.0500 0.0597 2,824,482 +0.01(+9.74%)
Nov 23, 2021 0.0500 0.0560 0.0500 0.0544 2,304,700 +0.00(+7.09%)
Nov 22, 2021 0.0415 0.0540 0.0390 0.0508 4,847,276 +0.01(+19.53%)
Nov 19, 2021 0.0387 0.0450 0.0387 0.0425 1,401,563 -0.00(-5.56%)
Nov 18, 2021 0.0426 0.0450 0.0400 0.0450 4,794,529 +0.00(+0.22%)
Nov 17, 2021 0.0501 0.0501 0.0422 0.0449 3,190,308 -0.01(-10.20%)
Nov 16, 2021 0.0521 0.0570 0.0426 0.0500 3,385,194 -0.00(-4.76%)
Nov 15, 2021 0.0521 0.0570 0.0521 0.0525 1,842,530 -0.00(-2.23%)
Nov 12, 2021 0.0572 0.0591 0.0511 0.0537 2,268,609 -0.00(-6.61%)
Nov 11, 2021 0.0570 0.0599 0.0561 0.0575 593,796 -0.00(-0.86%)
Nov 10, 2021 0.0561 0.0580 950,341 -0.00(-0.85%)
Nov 09, 2021 0.0561 0.0620 0.0561 0.0585 1,708,450 -0.00(-5.65%)
Nov 08, 2021 0.0590 0.0620 0.0551 0.0620 3,697,221 +0.00(+5.08%)
Nov 05, 2021 0.0550 0.0620 0.0550 0.0590 790,134 -0.00(-4.68%)
Nov 04, 2021 0.0620 0.0639 0.0592 0.0619 2,404,592 -0.00(-0.16%)
Nov 03, 2021 0.0612 0.0612 0.0570 0.0620 2,207,191 +0.00(+0.16%)
Nov 02, 2021 0.0620 0.0630 0.0591 0.0619 2,278,600 -0.00(-0.16%)
Nov 01, 2021 0.0630 0.0641 0.0601 0.0620 1,531,497 +0.00(+0.00%)
Oct 29, 2021 0.0600 0.0647 0.0590 0.0620 1,744,806 +0.00(+3.33%)
Oct 28, 2021 0.0602 0.0609 0.0575 0.0600 941,634 -0.00(-0.50%)
Oct 27, 2021 0.0612 0.0623 0.0581 0.0603 1,539,248 -0.00(-0.33%)
Oct 26, 2021 0.0611 0.0605 1,321,635 -0.00(-0.82%)
Oct 25, 2021 0.0615 0.0637 0.0586 0.0610 2,682,718 -0.00(-0.81%)
Oct 22, 2021 0.0613 0.0625 0.0586 0.0615 1,571,300 +0.00(+0.33%)
Oct 21, 2021 0.0600 0.0617 0.0586 0.0613 1,508,132 +0.00(+1.49%)
Oct 20, 2021 0.0609 0.0620 0.0585 0.0604 1,681,115 -0.00(-0.82%)
Oct 19, 2021 0.0574 0.0619 0.0574 0.0609 1,481,671 +0.00(+2.18%)
Oct 18, 2021 0.0612 0.0637 0.0591 0.0596 1,929,998 -0.00(-0.83%)
Oct 15, 2021 0.0611 0.0621 0.0600 0.0601 1,397,495 +0.00(+0.33%)
Oct 14, 2021 0.0580 0.0620 0.0570 0.0599 2,476,724 +0.00(+1.70%)
Oct 13, 2021 0.0600 0.0600 0.0560 0.0589 1,424,264 +0.00(+1.55%)
Oct 12, 2021 0.0568 0.0600 0.0520 0.0580 2,028,175 +0.00(+2.11%)
Oct 11, 2021 0.0550 0.0600 0.0550 0.0568 1,998,029 +0.00(+3.27%)
Oct 08, 2021 0.0550 0.0560 0.0536 0.0550 1,472,816 +0.00(+1.10%)
Oct 07, 2021 0.0514 0.0550 0.0498 0.0544 3,027,196 +0.00(+8.80%)
Oct 06, 2021 0.0464 0.0520 0.0423 0.0500 3,078,096 +0.00(+4.17%)
Oct 05, 2021 0.0400 0.0500 0.0400 0.0480 4,251,488 +0.00(+5.49%)
Oct 04, 2021 0.0441 0.0459 0.0400 0.0455 1,031,383 +0.00(+1.34%)
Oct 01, 2021 0.0550 0.0570 0.0430 0.0449 2,963,817 +0.01(+20.70%)
Sep 30, 2021 0.0360 0.0380 0.0350 0.0372 963,760 -0.00(-2.62%)
Sep 29, 2021 0.0359 0.0420 0.0359 0.0382 905,852 -0.00(-7.51%)
Sep 28, 2021 0.0360 0.0363 0.0340 0.0413 506,787 -0.00(-6.98%)
Sep 27, 2021 0.0440 0.0445 0.0400 0.0444 1,126,753 +0.00(+0.91%)
Sep 24, 2021 0.0434 0.0450 0.0403 0.0440 603,109 +0.00(+0.00%)
Sep 23, 2021 0.0430 0.0450 0.0380 0.0440 564,635 +0.00(+6.28%)
Sep 22, 2021 0.0408 0.0450 0.0400 0.0414 1,432,263 -0.00(-3.72%)
Sep 21, 2021 0.0358 0.0450 0.0300 0.0430 4,532,943 +0.01(+25.36%)
Sep 20, 2021 0.0370 0.0379 0.0280 0.0343 1,916,300 -0.00(-7.30%)
Sep 17, 2021 0.0355 0.0376 0.0340 0.0370 602,646 -0.00(-2.37%)
Sep 16, 2021 0.0301 0.0400 0.0281 0.0379 3,075,710 +0.00(+14.85%)
Sep 15, 2021 0.0370 0.0380 0.0324 0.0330 1,043,561 -0.00(-13.16%)
Sep 14, 2021 0.0398 0.0398 0.0370 0.0380 1,830,480 -0.00(-3.80%)
Sep 13, 2021 0.0400 0.0400 0.0370 0.0395 1,277,460 +0.00(+1.28%)
Sep 10, 2021 0.0405 0.0420 0.0320 0.0390 1,712,231 -0.00(-4.41%)
Sep 09, 2021 0.0398 0.0414 0.0395 0.0408 1,057,326 +0.00(+2.00%)
Sep 08, 2021 0.0410 0.0433 0.0398 0.0400 1,037,153 -0.00(-5.88%)
Sep 07, 2021 0.0440 0.0452 0.0398 0.0425 910,890 -0.00(-4.49%)
Sep 03, 2021 0.0430 0.0450 0.0425 0.0445 490,777 +0.00(+1.37%)
Sep 02, 2021 0.0433 0.0450 0.0425 0.0439 569,263 +0.00(+0.46%)
Sep 01, 2021 0.0459 0.0459 0.0426 0.0437 792,778 -0.00(-2.24%)
Aug 31, 2021 0.0448 0.0478 0.0420 0.0447 1,802,319 -0.00(-2.61%)
Aug 30, 2021 0.0451 0.0480 0.0425 0.0459 1,140,771 -0.00(-2.34%)
Aug 27, 2021 0.0465 0.0470 0.0442 0.0470 563,558 +0.00(+1.08%)
Aug 26, 2021 0.0470 0.0479 0.0441 0.0465 1,301,127 -0.00(-4.52%)
Aug 25, 2021 0.0489 0.0490 0.0456 0.0487 854,973 +0.00(+5.87%)
Aug 24, 2021 0.0457 0.0460 0.0431 0.0460 546,406 +0.00(+2.22%)
Aug 23, 2021 0.0398 0.0457 0.0398 0.0450 955,352 +0.00(+4.41%)
Aug 20, 2021 0.0440 0.0457 0.0421 0.0431 1,992,705 -0.00(-2.05%)
Aug 19, 2021 0.0440 0.0460 0.0422 0.0440 945,249 -0.00(-2.00%)
Aug 18, 2021 0.0441 0.0489 0.0422 0.0449 1,310,037 -0.00(-2.39%)
Aug 17, 2021 0.0460 0.0488 0.0460 0.0460 652,529 -0.00(-2.54%)
Aug 16, 2021 0.0425 0.0500 0.0425 0.0472 542,862 +0.00(+0.21%)
Aug 13, 2021 0.0423 0.0490 0.0423 0.0471 351,657 -0.00(-3.88%)
Aug 12, 2021 0.0499 0.0500 0.0461 0.0490 1,002,106 -0.00(-1.80%)
Aug 11, 2021 0.0471 0.0515 0.0466 0.0499 944,523 +0.00(+3.96%)
Aug 10, 2021 0.0505 0.0505 0.0476 0.0480 714,709 -0.00(-4.00%)
Aug 09, 2021 0.0480 0.0518 0.0471 0.0500 1,543,890 +0.00(+0.40%)
Aug 06, 2021 0.0495 0.0500 0.0471 0.0498 881,590 +0.00(+0.00%)
Aug 05, 2021 0.0503 0.0503 0.0480 0.0498 1,022,971 -0.00(-1.39%)
Aug 04, 2021 0.0450 0.0518 0.0421 0.0505 1,640,523 +0.00(+8.60%)
Aug 03, 2021 0.0401 0.0500 0.0401 0.0465 1,034,371 +0.00(+9.15%)
Aug 02, 2021 0.0500 0.0501 0.0350 0.0426 2,739,550 -0.01(-14.97%)
Jul 30, 2021 0.0475 0.0518 0.0475 0.0501 884,804 +0.00(+0.20%)
Jul 29, 2021 0.0475 0.0545 0.0475 0.0500 1,253,993 +0.00(+5.04%)
Jul 28, 2021 0.0521 0.0545 0.0431 0.0476 2,345,062 -0.00(-5.93%)
Jul 27, 2021 0.0507 0.0530 0.0420 0.0506 1,527,151 -0.00(-1.17%)
Jul 26, 2021 0.0510 0.0540 0.0500 0.0512 2,552,327 +0.00(+1.99%)
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 0.0760 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 50,192,792 -0.02(-24.38%)
Jun 04, 2021 0.0653 0.0788 0.0588 0.0767 25,050,436 +0.02(+27.83%)
Jun 03, 2021 0.0493 0.0600 0.0450 0.0600 16,868,580 +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 17,721,396 +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 54,040,104 +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.
 
 
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.