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, 2018 0.1333 0.1333 0.1333 0 -0.01(-4.79%)
Aug 30, 2018 0.1466 0.1500 0.1396 0.1400 986,858 -0.01(-5.41%)
Aug 29, 2018 0.1500 0.1580 0.1417 0.1480 1,570,172 -0.01(-6.33%)
Aug 28, 2018 0.1680 0.1690 0.1500 0.1580 1,186,455 -0.01(-4.24%)
Aug 27, 2018 0.1470 0.1670 0.1470 0.1650 3,288,881 +0.02(+12.24%)
Aug 24, 2018 0.1475 0.1575 0.1417 0.1470 2,052,600 -0.00(-1.34%)
Aug 23, 2018 0.1300 0.1600 0.1280 0.1490 3,571,470 +0.02(+19.20%)
Aug 22, 2018 0.1365 0.1404 0.1220 0.1250 1,043,557 -0.01(-7.41%)
Aug 21, 2018 0.1450 0.1500 0.1200 0.1350 1,998,356 +0.00(+0.00%)
Aug 20, 2018 0.1140 0.1350 0.1075 0.1350 2,101,027 +0.03(+22.73%)
Aug 17, 2018 0.1128 0.1166 0.1000 0.1100 1,206,000 -0.00(-3.85%)
Aug 16, 2018 0.0968 0.1231 0.0920 0.1144 3,988,298 +0.02(+16.73%)
Aug 15, 2018 0.1030 0.1075 0.0860 0.0980 4,844,268 -0.01(-10.91%)
Aug 14, 2018 0.1250 0.1341 0.1071 0.1100 4,583,387 -0.01(-11.29%)
Aug 13, 2018 0.1325 0.1325 0.1200 0.1240 1,459,256 +0.00(+0.00%)
Aug 10, 2018 0.1291 0.1291 0.1200 0.1240 1,398,500 -0.00(-3.13%)
Aug 09, 2018 0.1336 0.1341 0.1228 0.1280 651,305 -0.01(-4.26%)
Aug 08, 2018 0.1550 0.1649 0.1300 0.1337 897,677 -0.01(-3.95%)
Aug 07, 2018 0.1452 0.1500 0.1351 0.1392 1,245,867 -0.01(-7.20%)
Aug 06, 2018 0.1745 0.1839 0.1415 0.1500 2,884,678 -0.02(-10.18%)
Aug 03, 2018 0.1385 0.1850 0.1378 0.1670 5,063,800 +0.03(+23.70%)
Aug 02, 2018 0.1195 0.1390 0.1150 0.1350 1,346,288 +0.02(+12.97%)
Aug 01, 2018 0.1125 0.1200 0.1100 0.1195 1,029,054 +0.01(+8.64%)
Jul 31, 2018 0.1180 0.1250 0.1100 0.1100 1,611,792 -0.01(-8.33%)
Jul 30, 2018 0.1350 0.1350 0.1150 0.1200 1,773,133 -0.01(-6.10%)
Jul 27, 2018 0.1300 0.1350 0.1230 0.1278 1,904,800 +0.00(+3.06%)
Jul 26, 2018 0.1290 0.1350 0.1200 0.1240 2,046,963 -0.01(-5.34%)
Jul 25, 2018 0.1231 0.1400 0.1200 0.1310 1,443,649 +0.01(+7.47%)
Jul 24, 2018 0.1200 0.1340 0.1200 0.1219 2,120,447 -0.01(-6.23%)
Jul 23, 2018 0.1492 0.1278 0.1300 3,046,085 -0.01(-10.34%)
Jul 20, 2018 0.1565 0.1630 0.1400 0.1450 2,213,906 -0.02(-9.94%)
Jul 19, 2018 0.1530 0.1669 0.1530 0.1610 2,337,780 +0.00(+0.63%)
Jul 18, 2018 0.1868 0.1900 0.1575 0.1600 2,954,874 -0.03(-14.21%)
Jul 17, 2018 0.2020 0.2100 0.1854 0.1865 857,296 -0.02(-7.67%)
Jul 16, 2018 0.2085 0.2150 0.2020 0.2020 304,643 -0.00(-1.80%)
Jul 13, 2018 0.2200 0.2211 0.2057 0.2057 341,993 -0.01(-4.34%)
Jul 12, 2018 0.2100 0.2211 0.2050 0.2150 375,260 +0.00(+2.16%)
Jul 11, 2018 0.2150 0.2200 0.2050 0.2105 209,692 -0.00(-2.09%)
Jul 10, 2018 0.2100 0.2150 0.2000 0.2150 578,213 +0.01(+2.38%)
Jul 09, 2018 0.2150 0.2150 0.2010 0.2100 407,506 -0.00(-0.21%)
Jul 06, 2018 0.2249 0.2040 0.2104 773,552 -0.01(-5.20%)
Jul 05, 2018 0.2280 0.2400 0.2200 0.2220 322,843 -0.01(-3.52%)
Jul 03, 2018 0.2301 0.2301 0.2301 0 -0.01(-4.12%)
Jul 02, 2018 0.2407 0.2479 0.2335 0.2400 260,586 +0.00(+0.00%)
Jun 29, 2018 0.2450 0.2490 0.2335 0.2400 179,765 -0.00(-1.60%)
Jun 28, 2018 0.2498 0.2500 0.2380 0.2439 310,543 -0.00(-1.65%)
Jun 27, 2018 0.2450 0.2500 0.2380 0.2480 511,987 +0.00(+1.22%)
Jun 26, 2018 0.2495 0.2580 0.2400 0.2450 148,381 -0.00(-1.92%)
Jun 25, 2018 0.2530 0.2570 0.2350 0.2498 295,727 -0.00(-0.08%)
Jun 22, 2018 0.2514 0.2590 0.2395 0.2500 338,018 -0.01(-1.96%)
Jun 21, 2018 0.2550 0.2550 0.2375 0.2550 300,057 +0.01(+2.00%)
Jun 20, 2018 0.2480 0.2545 0.2395 0.2500 309,401 +0.01(+3.31%)
Jun 19, 2018 0.2410 0.2480 0.2310 0.2420 454,601 -0.00(-0.41%)
Jun 18, 2018 0.2498 0.2540 0.2400 0.2430 372,533 -0.01(-2.72%)
Jun 15, 2018 0.2441 0.2400 0.2498 261,185 +0.01(+2.34%)
Jun 14, 2018 0.2500 0.2550 0.2440 0.2441 352,305 -0.01(-3.52%)
Jun 13, 2018 0.2510 0.2560 0.2460 0.2530 291,489 +0.00(+1.61%)
Jun 12, 2018 0.2500 0.2590 0.2490 0.2490 305,214 -0.00(-0.95%)
Jun 11, 2018 0.2700 0.2700 0.2500 0.2514 363,236 -0.01(-3.53%)
Jun 08, 2018 0.2679 0.2700 0.2500 0.2606 549,035 +0.00(+0.23%)
Jun 07, 2018 0.2650 0.2780 0.2500 0.2600 671,081 +0.00(+1.17%)
Jun 06, 2018 0.2580 0.2600 0.2451 0.2570 430,030 +0.00(+0.74%)
Jun 05, 2018 0.2450 0.2580 0.2450 0.2551 237,816 +0.01(+2.04%)
Jun 04, 2018 0.2550 0.2600 0.2500 0.2500 473,497 -0.00(-1.77%)
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.