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 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.