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 (%)
Jul 29, 2016 0.7175 0.7300 0.7000 0.7151 81,815 -0.02(-3.35%)
Jul 28, 2016 0.7300 0.7400 0.7000 0.7399 60,981 -0.00(-0.01%)
Jul 27, 2016 0.7075 0.7400 0.6950 0.7400 116,787 +0.04(+5.71%)
Jul 26, 2016 0.7075 0.7400 0.7000 0.7000 79,284 -0.01(-1.41%)
Jul 25, 2016 0.7325 0.7400 0.7000 0.7100 134,234 -0.02(-2.08%)
Jul 22, 2016 0.7300 0.7400 0.7100 0.7251 24,044 +0.02(+2.13%)
Jul 21, 2016 0.7110 0.7375 0.7100 0.7100 42,033 -0.01(-1.39%)
Jul 20, 2016 0.7300 0.7400 0.7105 0.7200 62,915 +0.00(+0.00%)
Jul 19, 2016 0.7360 0.7400 0.7200 0.7200 128,573 -0.01(-0.69%)
Jul 18, 2016 0.7550 0.7600 0.7220 0.7250 109,193 -0.03(-3.97%)
Jul 15, 2016 0.7625 0.7625 0.7300 0.7550 62,092 -0.01(-1.29%)
Jul 14, 2016 0.7850 0.8050 0.7260 0.7649 161,016 -0.03(-3.18%)
Jul 13, 2016 0.8100 0.8100 0.7850 0.7900 82,969 -0.02(-3.07%)
Jul 12, 2016 0.8100 0.8150 0.8000 0.8150 62,740 +0.00(+0.62%)
Jul 11, 2016 0.8300 0.8400 0.8038 0.8100 85,616 +0.00(+0.00%)
Jul 08, 2016 0.8200 0.8250 0.8100 126,310 -0.01(-1.82%)
Jul 07, 2016 0.8300 0.8300 0.8100 0.8250 79,806 +0.01(+0.61%)
Jul 05, 2016 0.8270 0.8500 0.8100 0.8200 133,393 +0.00(+0.01%)
Jul 01, 2016 0.8199 0.8199 0.8199 0 -0.04(-4.66%)
Jun 30, 2016 0.8200 0.8800 0.8150 0.8600 268,610 +0.04(+4.88%)
Jun 29, 2016 0.8400 0.8600 0.8050 0.8200 82,771 +0.02(+2.50%)
Jun 28, 2016 0.7500 0.8000 0.7500 0.8000 34,561 +0.05(+6.67%)
Jun 27, 2016 0.8000 0.8000 0.7500 0.7500 152,075 -0.04(-5.06%)
Jun 24, 2016 0.8350 0.8400 0.7850 0.7900 247,906 -0.05(-5.95%)
Jun 23, 2016 0.8900 0.8900 0.8000 0.8400 119,370 -0.05(-5.08%)
Jun 22, 2016 0.7675 0.9000 0.7500 0.8850 394,178 +0.14(+18.00%)
Jun 21, 2016 0.8100 0.8500 0.7500 0.7500 148,664 -0.05(-6.25%)
Jun 20, 2016 0.7575 0.8100 0.7500 0.8000 88,905 +0.05(+6.67%)
Jun 17, 2016 0.7800 0.7900 0.7400 0.7500 88,776 -0.04(-5.06%)
Jun 16, 2016 0.7550 0.7900 0.7500 0.7900 51,665 -0.02(-2.77%)
Jun 15, 2016 0.8450 0.8500 0.7686 0.8125 57,519 -0.04(-4.41%)
Jun 14, 2016 0.8540 0.8800 0.8100 0.8500 81,999 -0.03(-3.41%)
Jun 13, 2016 0.9100 0.9200 0.7900 0.8800 87,199 -0.02(-2.22%)
Jun 10, 2016 0.9550 0.9600 0.9000 0.9000 62,209 -0.05(-5.76%)
Jun 09, 2016 0.9700 0.9700 0.9500 0.9550 43,990 -0.01(-1.03%)
Jun 08, 2016 0.9600 0.9800 0.9475 0.9649 99,670 +0.00(+0.52%)
Jun 07, 2016 0.9400 0.9600 0.9300 0.9600 125,108 +0.04(+4.35%)
Jun 06, 2016 0.8500 0.9400 0.8500 0.9200 308,073 +0.08(+9.52%)
Jun 03, 2016 0.8500 0.8700 0.8300 0.8400 39,806 -0.03(-3.23%)
Jun 02, 2016 0.8350 0.8680 0.8300 0.8680 53,269 +0.03(+3.95%)
Jun 01, 2016 0.8250 0.8700 0.8000 0.8350 108,235 -0.01(-0.60%)
May 31, 2016 0.7750 0.8500 0.7750 0.8400 84,555 +0.04(+5.66%)
May 27, 2016 0.7950 0.7950 0.7950 0 +0.06(+7.43%)
May 26, 2016 0.6750 0.7800 0.6600 0.7400 182,041 +0.08(+12.12%)
May 25, 2016 0.7400 0.7800 0.5200 0.6600 503,518 -0.07(-10.20%)
May 24, 2016 0.8625 0.9000 0.7000 0.7350 506,146 -0.17(-18.33%)
May 23, 2016 0.9500 0.9500 0.8550 0.9000 151,911 -0.05(-5.26%)
May 20, 2016 0.9550 0.9800 0.9300 0.9500 96,732 -0.00(-0.31%)
May 19, 2016 0.9649 0.9800 0.9485 0.9530 49,840 -0.01(-0.73%)
May 18, 2016 0.9600 0.9650 0.9520 0.9600 91,305 +0.00(+0.00%)
May 17, 2016 0.9750 0.9800 0.9575 0.9600 63,694 -0.02(-1.94%)
May 16, 2016 0.9800 0.9800 0.9652 0.9790 69,453 -0.00(-0.10%)
May 13, 2016 0.9800 0.9800 0.9600 0.9800 71,394 +0.01(+0.51%)
May 12, 2016 1.000 1.000 0.9600 0.9750 115,886 -0.03(-2.50%)
May 11, 2016 1.000 1.005 0.9900 1.000 90,800 +0.00(+0.00%)
May 10, 2016 1.010 1.010 0.9500 1.000 91,046 +0.00(+0.00%)
May 09, 2016 1.000 1.020 1.000 1.000 69,932 -0.02(-1.96%)
May 06, 2016 0.9900 1.020 0.9800 1.020 81,136 +0.02(+2.10%)
May 05, 2016 1.000 1.000 0.9550 0.9990 57,455 -0.01(-1.09%)
May 04, 2016 1.000 1.030 0.9800 1.010 52,330 +0.01(+1.01%)
May 03, 2016 1.000 1.000 0.9671 0.9999 48,176 +0.01(+1.51%)
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.