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 (%)
Aug 31, 2015 1.170 1.380 1.170 1.330 231,316 +0.16(+13.68%)
Aug 28, 2015 1.150 1.190 1.080 1.170 27,440 +0.04(+3.54%)
Aug 27, 2015 1.160 1.160 1.120 1.130 15,944 -0.02(-1.74%)
Aug 26, 2015 1.080 1.160 1.080 1.150 56,335 +0.07(+6.48%)
Aug 25, 2015 1.070 1.100 1.070 1.080 3,322 +0.02(+1.89%)
Aug 24, 2015 1.090 1.090 1.000 1.060 34,316 -0.02(-1.85%)
Aug 21, 2015 1.100 1.110 1.080 1.080 7,784 +0.00(+0.00%)
Aug 20, 2015 1.110 1.110 1.080 1.080 9,452 +0.00(+0.00%)
Aug 19, 2015 1.090 1.100 1.050 1.080 7,870 -0.01(-0.92%)
Aug 18, 2015 1.100 1.100 1.080 1.090 2,196 -0.01(-0.91%)
Aug 17, 2015 1.085 1.100 1.000 1.100 35,303 +0.01(+0.92%)
Aug 14, 2015 1.120 1.120 1.080 1.090 5,798 +0.01(+0.93%)
Aug 13, 2015 1.060 1.120 1.050 1.080 8,775 -0.02(-1.82%)
Aug 12, 2015 1.120 1.120 1.090 1.100 19,282 +0.00(+0.00%)
Aug 11, 2015 1.150 1.170 1.050 1.100 12,123 -0.03(-2.65%)
Aug 10, 2015 1.120 1.180 1.100 1.130 11,604 +0.01(+0.89%)
Aug 07, 2015 1.120 1.200 1.100 1.120 14,914 +0.00(+0.00%)
Aug 06, 2015 1.030 1.120 1.030 1.120 50,234 +0.10(+9.80%)
Aug 05, 2015 1.050 1.060 1.020 1.020 21,260 +0.03(+3.03%)
Aug 04, 2015 1.070 1.120 0.9000 0.9900 22,451 -0.02(-1.98%)
Aug 03, 2015 1.200 1.230 1.010 1.010 55,621 -0.14(-12.17%)
Jul 31, 2015 0.9000 1.320 0.8900 1.150 132,954 +0.25(+27.78%)
Jul 30, 2015 0.8400 0.9000 0.8400 0.9000 42,350 +0.06(+7.14%)
Jul 29, 2015 0.8250 0.8800 0.8250 0.8400 87,444 -0.02(-2.33%)
Jul 28, 2015 0.9600 0.9600 0.8040 0.8600 123,943 -0.12(-12.24%)
Jul 27, 2015 1.150 1.150 0.9100 0.9800 104,669 -0.16(-14.04%)
Jul 24, 2015 1.080 1.240 1.080 1.140 59,214 +0.06(+5.56%)
Jul 23, 2015 1.080 1.100 1.040 1.080 29,284 +0.00(+0.00%)
Jul 22, 2015 1.180 1.180 1.080 1.080 40,740 -0.10(-8.47%)
Jul 21, 2015 1.140 1.190 1.140 1.180 13,287 +0.04(+3.50%)
Jul 20, 2015 1.190 1.200 1.110 1.140 32,909 -0.05(-4.19%)
Jul 17, 2015 1.220 1.220 1.180 1.190 24,665 +0.00(+0.00%)
Jul 16, 2015 1.300 1.300 1.180 1.190 38,328 -0.11(-8.46%)
Jul 15, 2015 1.300 1.310 1.290 1.300 51,792 +0.02(+1.56%)
Jul 14, 2015 1.240 1.280 1.180 1.280 7,732 +0.04(+3.23%)
Jul 13, 2015 1.380 1.380 1.150 1.240 29,714 -0.11(-8.15%)
Jul 10, 2015 1.350 1.380 1.330 1.350 29,925 +0.02(+1.50%)
Jul 09, 2015 1.260 1.330 1.260 1.330 11,241 +0.06(+4.72%)
Jul 08, 2015 1.290 1.290 1.210 1.270 9,024 -0.01(-0.78%)
Jul 07, 2015 1.300 1.340 1.160 1.280 55,460 -0.01(-0.78%)
Jul 06, 2015 1.280 1.300 1.280 1.290 9,011 +0.01(+0.78%)
Jul 02, 2015 1.280 1.280 1.280 0 -0.03(-2.29%)
Jul 01, 2015 1.310 1.330 1.310 1.310 25,032 -0.01(-0.76%)
Jun 30, 2015 1.320 1.370 1.320 1.320 24,671 -0.01(-0.76%)
Jun 29, 2015 1.310 1.380 1.310 1.330 12,354 -0.04(-2.91%)
Jun 26, 2015 1.380 1.380 1.310 1.370 17,747 +0.02(+1.48%)
Jun 25, 2015 1.310 1.390 1.310 1.350 24,178 +0.04(+3.05%)
Jun 24, 2015 1.310 1.320 1.310 1.310 13,690 +0.00(+0.00%)
Jun 23, 2015 1.310 1.320 1.300 1.310 9,390 -0.02(-1.50%)
Jun 22, 2015 1.340 1.380 1.330 1.330 12,973 -0.01(-0.75%)
Jun 19, 2015 1.350 1.360 1.340 1.340 14,057 -0.01(-0.74%)
Jun 18, 2015 1.310 1.360 1.310 1.350 4,910 +0.04(+3.05%)
Jun 17, 2015 1.360 1.360 1.310 1.310 5,656 -0.02(-1.50%)
Jun 16, 2015 1.330 1.390 1.280 1.330 24,398 +0.02(+1.53%)
Jun 15, 2015 1.350 1.370 1.300 1.310 23,502 -0.04(-2.96%)
Jun 12, 2015 1.280 1.350 1.270 1.350 16,739 +0.07(+5.47%)
Jun 11, 2015 1.300 1.300 1.270 1.280 17,958 +0.00(+0.00%)
Jun 10, 2015 1.320 1.340 1.300 1.280 21,589 -0.03(-2.29%)
Jun 09, 2015 1.270 1.390 1.260 1.310 29,068 +0.05(+3.97%)
Jun 08, 2015 1.390 1.390 1.260 1.260 20,347 -0.06(-4.55%)
Jun 05, 2015 1.360 1.360 1.250 1.320 13,418 -0.02(-1.49%)
Jun 04, 2015 1.360 1.390 1.290 1.340 15,267 +0.00(+0.00%)
Jun 03, 2015 1.360 1.400 1.260 1.340 35,165 -0.01(-0.74%)
Jun 02, 2015 1.140 1.410 1.140 1.350 56,131 +0.20(+17.39%)
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.