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 (%)
Sep 30, 2021 0.0360 0.0380 0.0350 0.0372 963,760 -0.00(-2.62%)
Sep 29, 2021 0.0359 0.0420 0.0359 0.0382 905,852 -0.00(-7.51%)
Sep 28, 2021 0.0360 0.0363 0.0340 0.0413 506,787 -0.00(-6.98%)
Sep 27, 2021 0.0440 0.0445 0.0400 0.0444 1,126,753 +0.00(+0.91%)
Sep 24, 2021 0.0434 0.0450 0.0403 0.0440 603,109 +0.00(+0.00%)
Sep 23, 2021 0.0430 0.0450 0.0380 0.0440 564,635 +0.00(+6.28%)
Sep 22, 2021 0.0408 0.0450 0.0400 0.0414 1,432,263 -0.00(-3.72%)
Sep 21, 2021 0.0358 0.0450 0.0300 0.0430 4,532,943 +0.01(+25.36%)
Sep 20, 2021 0.0370 0.0379 0.0280 0.0343 1,916,300 -0.00(-7.30%)
Sep 17, 2021 0.0355 0.0376 0.0340 0.0370 602,646 -0.00(-2.37%)
Sep 16, 2021 0.0301 0.0400 0.0281 0.0379 3,075,710 +0.00(+14.85%)
Sep 15, 2021 0.0370 0.0380 0.0324 0.0330 1,043,561 -0.00(-13.16%)
Sep 14, 2021 0.0398 0.0398 0.0370 0.0380 1,830,480 -0.00(-3.80%)
Sep 13, 2021 0.0400 0.0400 0.0370 0.0395 1,277,460 +0.00(+1.28%)
Sep 10, 2021 0.0405 0.0420 0.0320 0.0390 1,712,231 -0.00(-4.41%)
Sep 09, 2021 0.0398 0.0414 0.0395 0.0408 1,057,326 +0.00(+2.00%)
Sep 08, 2021 0.0410 0.0433 0.0398 0.0400 1,037,153 -0.00(-5.88%)
Sep 07, 2021 0.0440 0.0452 0.0398 0.0425 910,890 -0.00(-4.49%)
Sep 03, 2021 0.0430 0.0450 0.0425 0.0445 490,777 +0.00(+1.37%)
Sep 02, 2021 0.0433 0.0450 0.0425 0.0439 569,263 +0.00(+0.46%)
Sep 01, 2021 0.0459 0.0459 0.0426 0.0437 792,778 -0.00(-2.24%)
Aug 31, 2021 0.0448 0.0478 0.0420 0.0447 1,802,319 -0.00(-2.61%)
Aug 30, 2021 0.0451 0.0480 0.0425 0.0459 1,140,771 -0.00(-2.34%)
Aug 27, 2021 0.0465 0.0470 0.0442 0.0470 563,558 +0.00(+1.08%)
Aug 26, 2021 0.0470 0.0479 0.0441 0.0465 1,301,127 -0.00(-4.52%)
Aug 25, 2021 0.0489 0.0490 0.0456 0.0487 854,973 +0.00(+5.87%)
Aug 24, 2021 0.0457 0.0460 0.0431 0.0460 546,406 +0.00(+2.22%)
Aug 23, 2021 0.0398 0.0457 0.0398 0.0450 955,352 +0.00(+4.41%)
Aug 20, 2021 0.0440 0.0457 0.0421 0.0431 1,992,705 -0.00(-2.05%)
Aug 19, 2021 0.0440 0.0460 0.0422 0.0440 945,249 -0.00(-2.00%)
Aug 18, 2021 0.0441 0.0489 0.0422 0.0449 1,310,037 -0.00(-2.39%)
Aug 17, 2021 0.0460 0.0488 0.0460 0.0460 652,529 -0.00(-2.54%)
Aug 16, 2021 0.0425 0.0500 0.0425 0.0472 542,862 +0.00(+0.21%)
Aug 13, 2021 0.0423 0.0490 0.0423 0.0471 351,657 -0.00(-3.88%)
Aug 12, 2021 0.0499 0.0500 0.0461 0.0490 1,002,106 -0.00(-1.80%)
Aug 11, 2021 0.0471 0.0515 0.0466 0.0499 944,523 +0.00(+3.96%)
Aug 10, 2021 0.0505 0.0505 0.0476 0.0480 714,709 -0.00(-4.00%)
Aug 09, 2021 0.0480 0.0518 0.0471 0.0500 1,543,890 +0.00(+0.40%)
Aug 06, 2021 0.0495 0.0500 0.0471 0.0498 881,590 +0.00(+0.00%)
Aug 05, 2021 0.0503 0.0503 0.0480 0.0498 1,022,971 -0.00(-1.39%)
Aug 04, 2021 0.0450 0.0518 0.0421 0.0505 1,640,523 +0.00(+8.60%)
Aug 03, 2021 0.0401 0.0500 0.0401 0.0465 1,034,371 +0.00(+9.15%)
Aug 02, 2021 0.0500 0.0501 0.0350 0.0426 2,739,550 -0.01(-14.97%)
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%)
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.