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 (%)
May 31, 2017 0.4675 0.5100 0.4600 0.4900 591,526 +0.02(+5.38%)
May 30, 2017 0.4900 0.5000 0.4200 0.4650 893,144 -0.03(-6.16%)
May 26, 2017 0.5750 0.5750 0.4650 0.4955 1,901,375 -0.08(-13.83%)
May 25, 2017 0.6300 0.6300 0.5700 0.5750 817,374 -0.06(-8.73%)
May 24, 2017 0.6690 0.6800 0.6109 0.6300 356,122 +0.02(+3.62%)
May 23, 2017 0.6825 0.6825 0.5250 0.6080 1,100,756 -0.07(-9.93%)
May 22, 2017 0.6885 0.6970 0.6700 0.6750 398,643 -0.02(-3.35%)
May 19, 2017 0.6846 0.6985 0.6750 0.6984 284,625 +0.02(+2.56%)
May 18, 2017 0.7075 0.7125 0.6800 0.6810 271,658 -0.02(-3.27%)
May 17, 2017 0.7310 0.7325 0.6920 0.7040 1,299,583 +0.01(+2.03%)
May 16, 2017 0.7046 0.7200 0.6860 0.6900 656,969 -0.01(-0.72%)
May 15, 2017 0.7050 0.7200 0.6855 0.6950 250,414 -0.01(-1.77%)
May 12, 2017 0.7050 0.7200 0.6900 0.7075 382,385 -0.00(-0.18%)
May 11, 2017 0.6890 0.7300 0.6700 0.7087 426,105 +0.02(+3.47%)
May 10, 2017 0.7150 0.7150 0.6800 0.6850 330,401 -0.02(-3.25%)
May 09, 2017 0.7000 0.7200 0.6700 0.7080 231,546 -0.01(-1.67%)
May 08, 2017 0.7400 0.7500 0.7016 0.7200 176,911 -0.02(-2.04%)
May 05, 2017 0.7300 0.7600 0.7010 0.7350 205,638 +0.03(+4.26%)
May 04, 2017 0.7150 0.7790 0.7000 0.7050 496,152 -0.01(-0.70%)
May 03, 2017 0.7425 0.7450 0.7000 0.7100 471,166 -0.04(-4.70%)
May 02, 2017 0.7325 0.7450 0.7300 0.7450 337,842 +0.01(+0.68%)
May 01, 2017 0.7425 0.7450 0.7200 0.7400 352,803 +0.01(+1.40%)
Apr 28, 2017 0.7125 0.7350 0.7050 0.7298 251,142 +0.02(+3.51%)
Apr 27, 2017 0.7350 0.7500 0.7000 0.7050 637,442 -0.04(-4.73%)
Apr 26, 2017 0.6750 0.7400 0.6400 0.7400 1,057,101 +0.07(+9.96%)
Apr 25, 2017 0.6640 0.6730 0.6400 0.6730 914,767 +0.01(+1.45%)
Apr 24, 2017 0.7399 0.7500 0.6200 0.6634 1,730,658 -0.07(-9.74%)
Apr 21, 2017 0.7825 0.7900 0.6650 0.7350 1,434,627 -0.06(-7.55%)
Apr 20, 2017 0.8273 0.8400 0.7850 0.7950 686,387 -0.03(-3.18%)
Apr 19, 2017 0.8275 0.8300 0.7900 0.8212 544,219 -0.01(-0.95%)
Apr 18, 2017 0.8240 0.8350 0.8162 0.8290 470,969 +0.01(+1.56%)
Apr 17, 2017 0.8203 0.8375 0.8120 0.8163 523,470 -0.00(-0.15%)
Apr 13, 2017 0.8450 0.8600 0.8110 0.8175 406,859 -0.02(-2.68%)
Apr 12, 2017 0.8400 0.8800 0.8352 0.8400 475,557 +0.02(+2.44%)
Apr 11, 2017 0.8625 0.8734 0.8150 0.8200 610,384 -0.04(-4.54%)
Apr 10, 2017 0.8326 0.8700 0.8300 0.8590 630,055 +0.03(+3.48%)
Apr 07, 2017 0.8394 0.8600 0.8250 0.8301 346,082 +0.00(+0.31%)
Apr 06, 2017 0.8448 0.8486 0.8150 0.8275 513,360 -0.02(-1.92%)
Apr 05, 2017 0.8700 0.8800 0.8350 0.8437 848,859 -0.05(-5.20%)
Apr 04, 2017 0.9105 0.9200 0.8650 0.8900 1,186,513 -0.04(-4.30%)
Apr 03, 2017 0.9375 0.9490 0.8900 0.9300 568,242 -0.02(-2.62%)
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%)
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.