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 (%)
Apr 30, 2018 0.2350 0.2498 0.2300 0.2350 567,021 -0.00(-2.00%)
Apr 27, 2018 0.2430 0.2500 0.2350 0.2398 714,060 -0.01(-2.12%)
Apr 26, 2018 0.2510 0.2590 0.2430 0.2450 515,770 -0.01(-2.39%)
Apr 25, 2018 0.2650 0.2699 0.2489 0.2510 573,944 -0.02(-6.69%)
Apr 24, 2018 0.2725 0.2750 0.2572 0.2690 303,978 -0.00(-0.55%)
Apr 23, 2018 0.3050 0.3050 0.2600 0.2705 596,740 +0.00(+0.19%)
Apr 20, 2018 0.2800 0.2800 0.2560 0.2700 531,433 -0.00(-0.88%)
Apr 19, 2018 0.3000 0.3000 0.2700 0.2724 494,603 -0.02(-6.07%)
Apr 18, 2018 0.3010 0.3101 0.2840 0.2900 1,207,664 +0.00(+0.69%)
Apr 17, 2018 0.3300 0.3400 0.2700 0.2880 1,861,486 -0.04(-11.38%)
Apr 16, 2018 0.2780 0.3380 0.2700 0.3250 3,080,546 +0.06(+22.18%)
Apr 13, 2018 0.2277 0.2665 0.2210 0.2660 1,071,375 +0.04(+16.97%)
Apr 12, 2018 0.2200 0.2320 0.2200 0.2274 336,090 +0.01(+5.77%)
Apr 11, 2018 0.2194 0.2290 0.2105 0.2150 816,928 -0.01(-6.11%)
Apr 10, 2018 0.2380 0.2400 0.2200 0.2290 776,782 -0.01(-2.83%)
Apr 09, 2018 0.2530 0.2530 0.2310 0.2357 253,310 -0.00(-0.35%)
Apr 06, 2018 0.2490 0.2550 0.2275 0.2365 351,912 +0.00(+1.50%)
Apr 05, 2018 0.2255 0.2330 0.2210 0.2330 273,271 +0.00(+1.35%)
Apr 04, 2018 0.2386 0.2490 0.2210 0.2299 505,296 -0.02(-7.67%)
Apr 03, 2018 0.2400 0.2590 0.2210 0.2490 655,016 +0.02(+7.33%)
Apr 02, 2018 0.2415 0.2600 0.2300 0.2320 463,754 -0.02(-6.41%)
Mar 29, 2018 0.2479 0.2479 0.2479 0 -0.00(-1.96%)
Mar 28, 2018 0.2599 0.2669 0.2500 0.2529 273,388 -0.01(-2.75%)
Mar 27, 2018 0.2570 0.2675 0.2500 0.2600 424,928 -0.00(-1.52%)
Mar 26, 2018 0.2557 0.2643 0.2500 0.2640 423,901 +0.00(+0.98%)
Mar 23, 2018 0.2632 0.2639 0.2530 0.2615 235,415 -0.00(-0.89%)
Mar 22, 2018 0.2622 0.2682 0.2520 0.2638 282,518 +0.00(+0.50%)
Mar 21, 2018 0.2625 0.2700 0.2625 0.2625 220,427 +0.00(+0.00%)
Mar 20, 2018 0.2510 0.2690 0.2500 0.2625 451,708 +0.01(+5.00%)
Mar 19, 2018 0.2550 0.2600 0.2488 0.2500 370,873 +0.00(+0.00%)
Mar 16, 2018 0.2549 0.2700 0.2500 0.2500 307,383 -0.01(-3.74%)
Mar 15, 2018 0.2550 0.2700 0.2500 0.2597 302,158 +0.00(+1.84%)
Mar 14, 2018 0.2595 0.2700 0.2530 0.2550 281,699 -0.00(-0.78%)
Mar 13, 2018 0.2680 0.2680 0.2510 0.2570 387,993 -0.01(-4.10%)
Mar 12, 2018 0.2600 0.2700 0.2550 0.2680 793,248 +0.01(+4.69%)
Mar 09, 2018 0.2598 0.2680 0.2510 0.2560 984,341 +0.00(+0.14%)
Mar 08, 2018 0.2550 0.2610 0.2470 0.2556 1,520,967 -0.02(-7.04%)
Mar 07, 2018 0.2910 0.2980 0.2750 0.2750 689,298 -0.02(-5.50%)
Mar 06, 2018 0.2780 0.2980 0.2710 0.2910 966,288 +0.02(+6.99%)
Mar 05, 2018 0.2640 0.2800 0.2571 0.2720 952,258 +0.01(+5.47%)
Mar 02, 2018 0.2835 0.2889 0.2455 0.2579 1,279,413 -0.01(-4.48%)
Mar 01, 2018 0.2400 0.2750 0.2400 0.2700 1,383,131 +0.03(+10.20%)
Feb 28, 2018 0.2555 0.2700 0.2450 0.2450 1,743,616 -0.03(-9.26%)
Feb 27, 2018 0.2900 0.2940 0.2520 0.2700 2,523,767 -0.03(-9.70%)
Feb 26, 2018 0.2900 0.2650 0.2990 1,970,436 +0.01(+3.10%)
Feb 23, 2018 0.3214 0.3300 0.2749 0.2900 2,589,045 -0.04(-10.91%)
Feb 22, 2018 0.3605 0.3610 0.3218 0.3255 1,459,728 -0.03(-9.58%)
Feb 21, 2018 0.3750 0.3750 0.3500 0.3600 887,660 -0.02(-5.26%)
Feb 20, 2018 0.3850 0.3850 0.3655 0.3800 990,196 +0.00(+0.00%)
Feb 16, 2018 0.3800 0.3800 0.3800 0 -0.02(-4.40%)
Feb 15, 2018 0.4170 0.4170 0.3900 0.3975 367,647 -0.02(-4.22%)
Feb 14, 2018 0.4085 0.4190 0.3911 0.4150 819,676 +0.01(+3.75%)
Feb 13, 2018 0.4200 0.4300 0.3710 0.4000 747,562 -0.01(-2.44%)
Feb 12, 2018 0.4390 0.4400 0.3900 0.4100 648,352 +0.01(+3.14%)
Feb 09, 2018 0.4000 0.4250 0.3750 0.3975 1,253,242 +0.01(+3.38%)
Feb 08, 2018 0.4160 0.4244 0.3800 0.3845 878,883 -0.03(-7.57%)
Feb 07, 2018 0.4400 0.4500 0.4160 0.4160 1,432,094 -0.01(-3.03%)
Feb 06, 2018 0.3650 0.4300 0.3620 0.4290 1,466,920 +0.07(+19.50%)
Feb 05, 2018 0.4200 0.4200 0.3560 0.3590 3,521,821 -0.07(-16.51%)
Feb 02, 2018 0.3900 0.4500 0.3688 0.4300 2,201,771 +0.03(+8.04%)
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.