Dark

MSRT
Massroots, Inc. Common Stock
stock OTC

Inactive

Feb 25, 2022

0.0300USD-15.493%(-0.0055)5,183,538

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-25	0.0302	0.03600	0.0254	0.03000	-15.493%	5,183,538	0.000%
2022-02-24	0.0299	0.03630	0.0295	0.03550	-2.204%	2,275,040	-15.493%
2022-02-23	0.0342	0.03650	0.0330	0.03630	+3.714%	1,012,182	-17.355%
2022-02-22	0.0345	0.03500	0.0300	0.03500	+1.449%	1,417,835	-14.286%
2022-02-18	0.0330	0.03480	0.0300	0.03450	+2.985%	1,610,350	-13.043%
2022-02-17	0.0329	0.03530	0.0315	0.03350	+1.824%	761,469	-10.448%
2022-02-16	0.0311	0.03290	0.0311	0.03290	+2.812%	547,867	-8.815%
2022-02-15	0.0310	0.03530	0.0300	0.03200	-9.091%	3,476,418	-6.250%
2022-02-14	0.0350	0.03520	0.0310	0.03520	+0.571%	458,642	-14.773%
2022-02-11	0.0345	0.03500	0.0311	0.03500	+1.449%	989,763	-14.286%
2022-02-10	0.0399	0.03990	0.0301	0.03450	+1.471%	1,013,319	-13.043%
2022-02-09	0.0350	0.03640	0.0340	0.03400	-2.857%	392,958	-11.765%
2022-02-08	0.0340	0.03850	0.0310	0.03500	0.000%	944,924	-14.286%
2022-02-07	0.0360	0.03970	0.0330	0.03500	0.000%	1,232,396	-14.286%
2022-02-04	0.0380	0.04000	0.0332	0.03500	-10.256%	611,200	-14.286%
2022-02-03	0.0340	0.04000	0.0340	0.03900	+1.828%	558,304	-23.077%
2022-02-02	0.0300	0.03940	0.0300	0.03830	-1.034%	577,578	-21.671%
2022-02-01	0.0385	0.04000	0.0345	0.03870	-2.025%	501,174	-22.481%
2022-01-31	0.0351	0.04000	0.0351	0.03950	+1.282%	754,025	-24.051%
2022-01-28	0.0365	0.04000	0.0351	0.03900	+4.000%	245,408	-23.077%
2022-01-27	0.0354	0.04000	0.0350	0.03750	-0.531%	441,871	-20.000%
2022-01-26	0.0330	0.03770	0.0330	0.03770	+13.554%	263,179	-20.424%
2022-01-25	0.0335	0.03350	0.0325	0.03320	+0.912%	588,757	-9.639%
2022-01-24	0.0385	0.03950	0.0275	0.03290	-16.071%	1,514,462	-8.815%
2022-01-21	0.0375	0.04000	0.0350	0.03920	-2.970%	1,287,409	-23.469%
2022-01-20	0.0375	0.04080	0.0375	0.04040	+0.748%	403,826	-25.743%
2022-01-19	0.0420	0.04200	0.0380	0.04010	+0.250%	935,992	-25.187%
2022-01-18	0.0380	0.04200	0.0380	0.04000	0.000%	478,131	-25.000%
2022-01-14	0.0420	0.04400	0.0399	0.04000	-4.762%	1,165,424	-25.000%
2022-01-13	0.0420	0.04300	0.0390	0.04200	-2.326%	1,196,050	-28.571%
2022-01-12	0.0391	0.04370	0.0391	0.04300	-0.463%	2,729,414	-30.233%
2022-01-11	0.0420	0.04370	0.0390	0.04320	+2.857%	881,457	-30.556%
2022-01-10	0.0435	0.04390	0.0400	0.04200	-2.552%	882,491	-28.571%
2022-01-07	0.0422	0.04430	0.0422	0.04310	+0.233%	833,519	-30.394%
2022-01-06	0.0431	0.04770	0.0430	0.04300	-6.114%	694,691	-30.233%
2022-01-05	0.0445	0.04700	0.0431	0.04580	+1.104%	398,025	-34.498%
2022-01-04	0.0460	0.04880	0.0444	0.04530	-3.412%	613,334	-33.775%
2022-01-03	0.0460	0.04900	0.0460	0.04690	-0.213%	532,221	-36.034%
2021-12-31	0.0450	0.04890	0.0450	0.04700	-3.885%	866,273	-36.170%
2021-12-30	0.0430	0.04890	0.0430	0.04890	+5.616%	1,242,172	-38.650%
2021-12-29	0.0489	0.04900	0.0441	0.04630	-5.510%	813,858	-35.205%
2021-12-28	0.0490	0.04900	0.0472	0.04900	0.000%	423,273	-38.776%
2021-12-27	0.0422	0.04990	0.0422	0.04900	-1.804%	484,118	-38.776%
2021-12-23	0.0421	0.04990	0.0421	0.04990	+1.837%	267,743	-39.880%
2021-12-22	0.0475	0.05090	0.0475	0.04900	-3.922%	339,338	-38.776%
2021-12-21	0.0500	0.05100	0.0475	0.05100	+0.196%	674,192	-41.176%
2021-12-20	0.0510	0.05200	0.0460	0.05090	-0.196%	637,410	-41.061%
2021-12-17	0.0501	0.05100	0.0450	0.05100	+2.000%	911,397	-41.176%
2021-12-16	0.0449	0.05100	0.0449	0.05000	+1.420%	803,513	-40.000%
2021-12-15	0.0535	0.05500	0.0493	0.04930	-10.364%	1,442,082	-39.148%
2021-12-14	0.0520	0.05730	0.0501	0.05500	+4.167%	666,955	-45.455%
2021-12-13	0.0510	0.05500	0.0510	0.05280	-5.882%	339,369	-43.182%
2021-12-10	0.0545	0.05740	0.0529	0.05610	-2.265%	572,447	-46.524%
2021-12-09	0.0583	0.05830	0.0533	0.05740	-1.544%	583,278	-47.735%
2021-12-08	0.0536	0.05880	0.0501	0.05830	+2.281%	1,563,668	-48.542%
2021-12-07	0.0520	0.05880	0.0501	0.05700	-0.870%	464,290	-47.368%
2021-12-06	0.0507	0.05750	0.0420	0.05750	+13.412%	1,754,104	-47.826%
2021-12-03	0.0532	0.05900	0.0502	0.05070	-5.937%	1,522,481	-40.828%
2021-12-02	0.0500	0.05970	0.0500	0.05390	-4.433%	1,272,232	-44.341%
2021-12-01	0.0505	0.05640	0.0505	0.05640	+1.075%	2,336,880	-46.809%
2021-11-30	0.0540	0.05620	0.0485	0.05580	-0.712%	656,721	-46.237%
2021-11-29	0.0598	0.06000	0.0490	0.05620	+2.368%	3,338,078	-46.619%
2021-11-26	0.0600	0.06000	0.0515	0.05490	-8.040%	1,438,292	-45.355%
2021-11-24	0.0510	0.05970	0.0500	0.05970	+9.743%	2,824,482	-49.749%
2021-11-23	0.0500	0.05600	0.0500	0.05440	+7.087%	2,304,700	-44.853%
2021-11-22	0.0415	0.05400	0.0390	0.05080	+19.529%	4,847,276	-40.945%
2021-11-19	0.0387	0.04500	0.0387	0.04250	-5.556%	1,401,563	-29.412%
2021-11-18	0.0426	0.04500	0.0383	0.04500	+0.223%	4,794,529	-33.333%
2021-11-17	0.0501	0.05010	0.0422	0.04490	-10.200%	3,190,308	-33.185%
2021-11-16	0.0521	0.05700	0.0426	0.05000	-4.762%	3,385,194	-40.000%
2021-11-15	0.0521	0.05700	0.0521	0.05250	-2.235%	1,842,530	-42.857%
2021-11-12	0.0572	0.05910	0.0511	0.05370	-6.609%	2,268,609	-44.134%
2021-11-11	0.0570	0.05990	0.0561	0.05750	-0.862%	593,796	-47.826%
2021-11-10	0.0561	0.05900	0.0561	0.05800	-0.855%	950,341	-48.276%
2021-11-09	0.0561	0.06200	0.0561	0.05850	-5.645%	1,708,450	-48.718%
2021-11-08	0.0590	0.06200	0.0551	0.06200	+5.085%	3,697,221	-51.613%
2021-11-05	0.0550	0.06200	0.0550	0.05900	-4.685%	790,134	-49.153%
2021-11-04	0.0620	0.06390	0.0592	0.06190	-0.161%	2,404,592	-51.535%
2021-11-03	0.0612	0.06200	0.0570	0.06200	+0.162%	2,207,191	-51.613%
2021-11-02	0.0620	0.06300	0.0591	0.06190	-0.161%	2,278,600	-51.535%
2021-11-01	0.0630	0.06410	0.0601	0.06200	0.000%	1,531,497	-51.613%
2021-10-29	0.0600	0.06470	0.0590	0.06200	+3.333%	1,744,806	-51.613%
2021-10-28	0.0602	0.06090	0.0575	0.06000	-0.498%	941,634	-50.000%
2021-10-27	0.0612	0.06230	0.0581	0.06030	-0.331%	1,539,248	-50.249%
2021-10-26	0.0611	0.06350	0.0580	0.06050	-0.820%	1,321,635	-50.413%
2021-10-25	0.0615	0.06370	0.0586	0.06100	-0.813%	2,682,718	-50.820%
2021-10-22	0.0613	0.06250	0.0586	0.06150	+0.326%	1,571,300	-51.220%
2021-10-21	0.0600	0.06170	0.0586	0.06130	+1.490%	1,508,132	-51.060%
2021-10-20	0.0609	0.06370	0.0585	0.06040	-0.821%	1,681,115	-50.331%
2021-10-19	0.0574	0.06190	0.0574	0.06090	+2.181%	1,481,671	-50.739%
2021-10-18	0.0612	0.06370	0.0591	0.05960	-0.832%	1,929,998	-49.664%
2021-10-15	0.0611	0.06210	0.0600	0.06010	+0.334%	1,397,495	-50.083%
2021-10-14	0.0580	0.06200	0.0570	0.05990	+1.698%	2,476,724	-49.917%
2021-10-13	0.0600	0.06000	0.0560	0.05890	+1.552%	1,424,264	-49.066%
2021-10-12	0.0568	0.06000	0.0520	0.05800	+2.113%	2,028,175	-48.276%
2021-10-11	0.0550	0.06000	0.0550	0.05680	+3.273%	1,998,029	-47.183%
2021-10-08	0.0550	0.05600	0.0536	0.05500	+1.103%	1,472,816	-45.455%
2021-10-07	0.0514	0.05500	0.0498	0.05440	+8.800%	3,027,196	-44.853%
2021-10-06	0.0464	0.05200	0.0423	0.05000	+4.167%	3,078,096	-40.000%
2021-10-05	0.0400	0.05000	0.0400	0.04800	+5.495%	4,251,488	-37.500%
2021-10-04	0.0441	0.04590	0.0400	0.04550	+1.336%	1,031,383	-34.066%
2021-10-01	0.0550	0.05700	0.0430	0.04490	+20.699%	2,963,817	-33.185%
2021-09-30	0.0360	0.03800	0.0350	0.03720	-2.618%	963,760	-19.355%
2021-09-29	0.0380	0.04200	0.0359	0.03820	-7.506%	905,852	-21.466%
2021-09-28	0.0360	0.04440	0.0340	0.04130	-6.982%	506,787	-27.361%
2021-09-27	0.0440	0.04450	0.0400	0.04440	+0.909%	1,126,753	-32.432%
2021-09-24	0.0434	0.04500	0.0403	0.04400	0.000%	603,109	-31.818%
2021-09-23	0.0430	0.04500	0.0380	0.04400	+6.280%	564,635	-31.818%
2021-09-22	0.0408	0.04500	0.0400	0.04140	-3.721%	1,432,263	-27.536%
2021-09-21	0.0358	0.04500	0.0300	0.04300	+25.364%	4,532,943	-30.233%
2021-09-20	0.0355	0.03790	0.0280	0.03430	-7.297%	1,916,300	-12.536%
2021-09-17	0.0355	0.03760	0.0340	0.03700	-2.375%	602,646	-18.919%
2021-09-16	0.0301	0.04000	0.0281	0.03790	+14.848%	3,075,710	-20.844%
2021-09-15	0.0370	0.03800	0.0324	0.03300	-13.158%	1,043,561	-9.091%
2021-09-14	0.0398	0.03980	0.0370	0.03800	-3.797%	1,830,480	-21.053%
2021-09-13	0.0400	0.04000	0.0370	0.03950	+1.282%	1,277,460	-24.051%
2021-09-10	0.0405	0.04200	0.0320	0.03900	-4.412%	1,712,231	-23.077%
2021-09-09	0.0398	0.04140	0.0395	0.04080	+2.000%	1,057,326	-26.471%
2021-09-08	0.0410	0.04330	0.0398	0.04000	-5.882%	1,037,153	-25.000%
2021-09-07	0.0440	0.04520	0.0398	0.04250	-4.494%	910,890	-29.412%
2021-09-03	0.0425	0.04500	0.0425	0.04450	+1.367%	490,777	-32.584%
2021-09-02	0.0433	0.04500	0.0425	0.04390	+0.458%	569,263	-31.663%
2021-09-01	0.0459	0.04590	0.0426	0.04370	-2.237%	792,778	-31.350%
2021-08-31	0.0448	0.04780	0.0420	0.04470	-2.614%	1,802,319	-32.886%
2021-08-30	0.0451	0.04800	0.0425	0.04590	-2.340%	1,140,771	-34.641%
2021-08-27	0.0465	0.04700	0.0442	0.04700	+1.075%	563,558	-36.170%
2021-08-26	0.0470	0.04790	0.0441	0.04650	-4.517%	1,301,127	-35.484%
2021-08-25	0.0489	0.04900	0.0456	0.04870	+5.870%	854,973	-38.398%
2021-08-24	0.0457	0.04600	0.0431	0.04600	+2.222%	546,406	-34.783%
2021-08-23	0.0398	0.04570	0.0398	0.04500	+4.408%	955,352	-33.333%
2021-08-20	0.0440	0.04570	0.0421	0.04310	-2.045%	1,992,705	-30.394%
2021-08-19	0.0440	0.04600	0.0422	0.04400	-2.004%	945,249	-31.818%
2021-08-18	0.0441	0.04890	0.0422	0.04490	-2.391%	1,310,037	-33.185%
2021-08-17	0.0460	0.04880	0.0460	0.04600	-2.542%	652,529	-34.783%
2021-08-16	0.0425	0.05000	0.0425	0.04720	-3.673%	542,862	-36.441%
2021-08-12	0.0499	0.05000	0.0461	0.04900	-1.804%	1,002,106	-38.776%
2021-08-11	0.0471	0.05150	0.0466	0.04990	+3.958%	944,523	-39.880%
2021-08-10	0.0505	0.05050	0.0476	0.04800	-4.000%	714,709	-37.500%
2021-08-09	0.0480	0.05180	0.0471	0.05000	+0.402%	1,543,890	-40.000%
2021-08-06	0.0495	0.05000	0.0471	0.04980	0.000%	881,590	-39.759%
2021-08-05	0.0503	0.05030	0.0480	0.04980	-1.386%	1,022,971	-39.759%
2021-08-04	0.0450	0.05180	0.0421	0.05050	+8.602%	1,640,523	-40.594%
2021-08-03	0.0401	0.05000	0.0401	0.04650	+9.155%	1,034,371	-35.484%
2021-08-02	0.0500	0.05010	0.0350	0.04260	-14.970%	2,739,550	-29.577%
2021-07-30	0.0475	0.05180	0.0475	0.05010	+0.200%	884,804	-40.120%
2021-07-29	0.0475	0.05450	0.0475	0.05000	+5.042%	1,253,993	-40.000%
2021-07-28	0.0521	0.05450	0.0431	0.04760	-5.929%	2,345,062	-36.975%
2021-07-27	0.0507	0.05300	0.0420	0.05060	-1.172%	1,527,151	-40.711%
2021-07-26	0.0510	0.05400	0.0500	0.05120	+1.992%	2,552,327	-41.406%
2021-07-23	0.0460	0.05100	0.0354	0.05020	+9.130%	3,482,328	-40.239%
2021-07-22	0.0523	0.05300	0.0440	0.04600	-13.208%	2,440,637	-34.783%
2021-07-21	0.0560	0.05600	0.0500	0.05300	-5.357%	636,732	-43.396%
2021-07-20	0.0544	0.05600	0.0500	0.05600	+2.941%	792,396	-46.429%
2021-07-19	0.0580	0.05800	0.0500	0.05440	+0.369%	1,550,171	-44.853%
2021-07-16	0.0578	0.05780	0.0480	0.05420	+1.498%	966,453	-44.649%
2021-07-15	0.0492	0.05830	0.0480	0.05340	+5.534%	4,829,157	-43.820%
2021-07-14	0.0546	0.05460	0.0492	0.05060	-5.597%	720,542	-40.711%
2021-07-13	0.0540	0.05600	0.0490	0.05360	+9.388%	1,568,180	-44.030%
2021-07-12	0.0537	0.05830	0.0473	0.04900	-8.752%	2,211,934	-38.776%
2021-07-09	0.0500	0.05410	0.0495	0.05370	+0.750%	779,655	-44.134%
2021-07-06	0.0568	0.05750	0.0531	0.05330	-5.830%	1,536,789	-43.715%
2021-07-02	0.0550	0.05700	0.0540	0.05660	+1.071%	312,765	-46.996%
2021-07-01	0.0576	0.05760	0.0550	0.05600	-0.885%	839,945	-46.429%
2021-06-30	0.0605	0.06250	0.0540	0.05650	-7.072%	2,224,977	-46.903%
2021-06-29	0.0600	0.06640	0.0600	0.06080	-1.459%	1,580,098	-50.658%
2021-06-28	0.0680	0.06800	0.0601	0.06170	-5.077%	1,632,659	-51.378%
2021-06-25	0.0655	0.06800	0.0643	0.06500	-0.154%	844,412	-53.846%
2021-06-24	0.0680	0.06800	0.0640	0.06510	+1.719%	481,216	-53.917%
2021-06-23	0.0660	0.06990	0.0620	0.06400	-5.882%	1,504,052	-53.125%
2021-06-22	0.0570	0.06990	0.0570	0.06800	-1.449%	1,470,181	-55.882%
2021-06-21	0.0731	0.07600	0.0600	0.06900	-6.757%	3,383,576	-56.522%
2021-06-18	0.0690	0.07930	0.0670	0.07400	+7.246%	3,606,342	-59.459%
2021-06-17	0.0626	0.08000	0.0600	0.06900	+14.050%	2,547,987	-56.522%
2021-06-16	0.0680	0.07300	0.0600	0.06050	-11.029%	2,592,058	-50.413%
2021-06-15	0.0802	0.08750	0.0601	0.06800	-16.667%	9,790,194	-55.882%
2021-06-14	0.0810	0.08600	0.0795	0.08160	+2.642%	4,353,627	-63.235%
2021-06-11	0.0810	0.08450	0.0760	0.07950	-0.625%	5,381,458	-62.264%
2021-06-10	0.0725	0.08250	0.0710	0.08000	+12.835%	6,394,613	-62.500%
2021-06-09	0.0585	0.07870	0.0585	0.07090	+16.230%	7,154,226	-57.687%
2021-06-08	0.0600	0.06600	0.0520	0.06100	+5.172%	10,622,168	-50.820%
2021-06-07	0.0805	0.08790	0.0503	0.05800	-24.381%	50,192,790	-48.276%
2021-06-04	0.0653	0.07880	0.0588	0.07670	+27.833%	25,050,435	-60.887%
2021-06-03	0.0493	0.06000	0.0450	0.06000	+33.333%	16,868,581	-50.000%
2021-06-02	0.0410	0.05000	0.0400	0.04500	+15.385%	10,860,600	-33.333%
2021-06-01	0.0340	0.05230	0.0338	0.03900	+17.117%	17,721,395	-23.077%
2021-05-28	0.0298	0.03500	0.0279	0.03330	+14.433%	5,342,324	-9.910%
2021-05-27	0.0300	0.03000	0.0280	0.02910	-3.000%	1,709,395	+3.093%
2021-05-26	0.0320	0.03200	0.0288	0.03000	-6.250%	1,660,872	0.000%
2021-05-25	0.0285	0.03200	0.0280	0.03200	+14.286%	4,746,887	-6.250%
2021-05-24	0.0280	0.02880	0.0264	0.02800	+1.818%	1,078,073	+7.143%
2021-05-21	0.0279	0.02900	0.0275	0.02750	0.000%	1,452,310	+9.091%
2021-05-20	0.0272	0.02950	0.0250	0.02750	+1.103%	413,010	+9.091%
2021-05-19	0.0246	0.02880	0.0246	0.02720	+3.817%	1,932,819	+10.294%
2021-05-18	0.0240	0.02950	0.0240	0.02620	-1.873%	1,438,865	+14.504%
2021-05-17	0.0279	0.02880	0.0260	0.02670	-4.643%	987,962	+12.360%
2021-05-14	0.0258	0.02890	0.0251	0.02800	+9.375%	3,395,206	+7.143%
2021-05-13	0.0235	0.02630	0.0235	0.02560	+8.936%	2,307,473	+17.188%
2021-05-12	0.0271	0.02890	0.0235	0.02350	-13.284%	1,197,134	+27.660%
2021-05-11	0.0290	0.02900	0.0271	0.02710	-1.455%	1,696,477	+10.701%
2021-05-10	0.0235	0.02840	0.0220	0.02750	+11.336%	7,309,256	+9.091%
2021-05-07	0.0235	0.02500	0.0217	0.02470	+12.273%	6,582,401	+21.457%
2021-05-06	0.0214	0.02490	0.0214	0.02200	-6.383%	5,063,223	+36.364%
2021-05-05	0.0189	0.03650	0.0175	0.02350	+27.717%	54,040,105	+27.660%
2021-05-04	0.0185	0.01890	0.0180	0.01840	-0.541%	1,055,870	+63.043%
2021-05-03	0.0191	0.01920	0.0180	0.01850	-3.141%	990,364	+62.162%
2021-04-30	0.0186	0.02000	0.0185	0.01910	+0.526%	405,049	+57.068%
2021-04-29	0.0200	0.02000	0.0185	0.01900	+2.151%	321,891	+57.895%
2021-04-28	0.0180	0.02000	0.0180	0.01860	+0.541%	634,159	+61.290%
2021-04-27	0.0180	0.01920	0.0180	0.01850	-1.596%	697,493	+62.162%
2021-04-26	0.0198	0.02090	0.0180	0.01880	-5.528%	3,080,360	+59.574%
2021-04-23	0.0195	0.02100	0.0188	0.01990	-0.500%	283,349	+50.754%
2021-04-22	0.0200	0.02170	0.0195	0.02000	-2.439%	533,831	+50.000%
2021-04-21	0.0220	0.02200	0.0187	0.02050	-3.302%	1,605,969	+46.341%
2021-04-20	0.0230	0.02300	0.0180	0.02120	+3.415%	1,988,884	+41.509%
2021-04-19	0.0201	0.02260	0.0201	0.02050	-6.393%	2,365,047	+46.341%
2021-04-16	0.0215	0.02190	0.0198	0.02190	+1.860%	2,766,754	+36.986%
2021-04-15	0.0208	0.02150	0.0180	0.02150	+3.365%	2,969,926	+39.535%
2021-04-14	0.0217	0.02170	0.0175	0.02080	-4.147%	1,854,645	+44.231%
2021-04-13	0.0225	0.02280	0.0207	0.02170	-1.364%	1,031,375	+38.249%
2021-04-12	0.0228	0.02280	0.0210	0.02200	-1.786%	856,992	+36.364%
2021-04-09	0.0210	0.02300	0.0201	0.02240	+4.673%	1,039,882	+33.929%
2021-04-08	0.0210	0.02250	0.0199	0.02140	+1.905%	1,297,595	+40.187%
2021-04-07	0.0225	0.02250	0.0201	0.02100	-6.667%	641,516	+42.857%
2021-04-06	0.0230	0.02300	0.0197	0.02250	0.000%	1,111,464	+33.333%
2021-04-05	0.0225	0.02260	0.0200	0.02250	+1.351%	1,061,918	+33.333%
2021-04-01	0.0200	0.02230	0.0190	0.02220	+11.000%	1,551,579	+35.135%
2021-03-31	0.0230	0.02300	0.0190	0.02000	-4.762%	2,076,584	+50.000%
2021-03-30	0.0223	0.02280	0.0181	0.02100	-4.545%	1,483,794	+42.857%
2021-03-29	0.0225	0.02290	0.0217	0.02200	-3.930%	429,414	+36.364%
2021-03-26	0.0208	0.02300	0.0201	0.02290	+3.153%	474,684	+31.004%
2021-03-25	0.0230	0.02300	0.0204	0.02220	-2.632%	628,596	+35.135%
2021-03-24	0.0216	0.02700	0.0200	0.02280	+2.703%	771,513	+31.579%
2021-03-23	0.0217	0.02270	0.0210	0.02220	+1.835%	1,039,663	+35.135%
2021-03-22	0.0225	0.02270	0.0200	0.02180	-3.965%	905,225	+37.615%
2021-03-19	0.0180	0.02270	0.0180	0.02270	+8.095%	1,574,613	+32.159%
2021-03-18	0.0206	0.02200	0.0190	0.02100	+1.942%	1,665,287	+42.857%
2021-03-17	0.0209	0.02090	0.0180	0.02060	-0.483%	3,181,933	+45.631%
2021-03-16	0.0229	0.02400	0.0190	0.02070	-9.607%	4,879,601	+44.928%
2021-03-15	0.0230	0.02400	0.0198	0.02290	-3.782%	4,359,139	+31.004%
2021-03-12	0.0250	0.02850	0.0200	0.02380	-10.189%	4,793,339	+26.050%
2021-03-11	0.0273	0.02990	0.0250	0.02650	-3.285%	2,004,592	+13.208%
2021-03-10	0.0265	0.02890	0.0250	0.02740	+0.735%	1,576,421	+9.489%
2021-03-09	0.0280	0.02810	0.0260	0.02720	-2.857%	1,975,437	+10.294%
2021-03-08	0.0230	0.02800	0.0220	0.02800	+21.739%	4,077,549	+7.143%
2021-03-05	0.0219	0.02530	0.0203	0.02300	+5.023%	2,682,337	+30.435%
2021-03-04	0.0242	0.02500	0.0200	0.02190	-12.048%	5,175,615	+36.986%
2021-03-03	0.0290	0.02900	0.0233	0.02490	-14.138%	4,370,934	+20.482%
2021-03-02	0.0301	0.03120	0.0273	0.02900	-3.333%	3,444,355	+3.448%
2021-03-01	0.0285	0.03200	0.0272	0.03000	+1.695%	3,026,066	0.000%
2021-02-26	0.0290	0.03300	0.0271	0.02950	-5.145%	2,192,274	+1.695%
2021-02-25	0.0340	0.03450	0.0283	0.03110	-8.260%	3,628,902	-3.537%
2021-02-24	0.0320	0.03900	0.0300	0.03390	+13.000%	2,971,284	-11.504%
2021-02-23	0.0360	0.03720	0.0271	0.03000	-13.793%	10,847,285	0.000%
2021-02-22	0.0338	0.03920	0.0333	0.03480	+5.455%	6,820,949	-13.793%
2021-02-19	0.0267	0.03740	0.0267	0.03300	+23.134%	7,191,882	-9.091%
2021-02-18	0.0320	0.03200	0.0260	0.02680	-13.548%	4,696,830	+11.940%
2021-02-17	0.0350	0.03650	0.0280	0.03100	-2.516%	5,881,431	-3.226%
2021-02-16	0.0377	0.03770	0.0245	0.03180	-9.402%	8,894,466	-5.660%
2021-02-12	0.0397	0.03970	0.0292	0.03510	-11.139%	10,371,399	-14.530%
2021-02-11	0.0410	0.04400	0.0340	0.03950	-3.659%	11,412,778	-24.051%
2021-02-10	0.0363	0.04100	0.0290	0.04100	+13.889%	17,050,923	-26.829%
2021-02-09	0.0295	0.03610	0.0290	0.03600	+22.034%	12,739,972	-16.667%
2021-02-08	0.0285	0.03000	0.0250	0.02950	+1.724%	11,851,176	+1.695%
2021-02-05	0.0308	0.03100	0.0270	0.02900	+0.346%	6,077,248	+3.448%
2021-02-04	0.0252	0.03330	0.0200	0.02890	+14.683%	19,832,463	+3.806%
2021-02-03	0.0255	0.03000	0.0219	0.02520	+17.209%	7,139,121	+19.048%
2021-02-02	0.0185	0.02450	0.0180	0.02150	+13.158%	8,502,686	+39.535%
2021-02-01	0.0175	0.01950	0.0137	0.01900	+4.396%	9,081,064	+57.895%
2021-01-29	0.0210	0.02200	0.0128	0.01820	-13.333%	26,690,201	+64.835%
2021-01-28	0.0251	0.02610	0.0200	0.02100	-19.540%	11,838,975	+42.857%
2021-01-27	0.0285	0.03000	0.0203	0.02610	-12.709%	17,019,675	+14.943%
2021-01-26	0.0330	0.03500	0.0264	0.02990	-8.282%	13,125,953	+0.334%
2021-01-25	0.0360	0.03600	0.0301	0.03260	+8.667%	10,531,785	-7.975%
2021-01-22	0.0340	0.03500	0.0244	0.03000	-4.153%	16,311,434	0.000%
2021-01-21	0.0301	0.03720	0.0291	0.03130	+4.682%	14,117,175	-4.153%
2021-01-20	0.0445	0.05000	0.0232	0.02990	-31.891%	58,255,122	+0.334%
2021-01-19	0.0272	0.05700	0.0271	0.04390	+59.636%	33,086,708	-31.663%
2021-01-15	0.0189	0.02770	0.0187	0.02750	+43.229%	39,094,569	+9.091%
2021-01-14	0.0163	0.01990	0.0161	0.01920	+21.519%	20,589,221	+56.250%
2021-01-13	0.0138	0.01630	0.0132	0.01580	+12.857%	10,158,228	+89.873%
2021-01-12	0.0131	0.01430	0.0130	0.01400	+7.692%	5,322,963	+114.286%
2021-01-11	0.0128	0.01400	0.0124	0.01300	+1.562%	10,181,382	+130.769%
2021-01-08	0.0110	0.01300	0.0105	0.01280	+16.364%	9,948,017	+134.375%
2021-01-07	0.0110	0.01240	0.0101	0.01100	+0.917%	10,979,175	+172.727%
2021-01-06	0.0089	0.01200	0.0081	0.01090	+31.325%	20,524,420	+175.229%
2021-01-05	0.0135	0.01680	0.0076	0.00830	-33.065%	41,754,530	+261.446%
2021-01-04	0.0061	0.02200	0.0061	0.01240	+96.825%	86,519,014	+141.935%
2020-12-31	0.0057	0.00630	0.0056	0.00630	+10.526%	5,268,311	+376.190%
2020-12-30	0.0056	0.00580	0.0055	0.00570	+1.786%	3,894,616	+426.316%
2020-12-29	0.0053	0.00610	0.0053	0.00560	+12.000%	9,261,632	+435.714%
2020-12-28	0.0052	0.00530	0.0048	0.00500	-5.660%	4,497,746	+500.000%
2020-12-24	0.0051	0.00540	0.0048	0.00530	+1.923%	2,693,308	+466.038%
2020-12-23	0.0052	0.00530	0.0051	0.00520	0.000%	1,494,379	+476.923%
2020-12-22	0.0051	0.00530	0.0050	0.00520	0.000%	2,122,719	+476.923%
2020-12-21	0.0047	0.00540	0.0046	0.00520	+6.122%	5,693,286	+476.923%
2020-12-18	0.0051	0.00520	0.0047	0.00490	-5.769%	741,381	+512.245%
2020-12-17	0.0051	0.00540	0.0046	0.00520	+4.000%	6,574,517	+476.923%
2020-12-16	0.0044	0.00520	0.0043	0.00500	+13.636%	2,190,110	+500.000%
2020-12-15	0.0048	0.00510	0.0044	0.00440	-10.204%	1,873,858	+581.818%
2020-12-14	0.0045	0.00540	0.0043	0.00490	+6.522%	3,625,715	+512.245%
2020-12-11	0.0040	0.00470	0.0039	0.00460	+15.000%	1,200,852	+552.174%
2020-12-10	0.0041	0.00440	0.0036	0.00400	0.000%	5,512,593	+650.000%
2020-12-09	0.0053	0.00530	0.0037	0.00400	-18.367%	6,202,245	+650.000%
2020-12-08	0.0052	0.00550	0.0045	0.00490	-5.769%	3,710,479	+512.245%
2020-12-07	0.0057	0.00580	0.0047	0.00520	-3.704%	6,156,048	+476.923%
2020-12-04	0.0057	0.00840	0.0050	0.00540	-5.263%	40,169,023	+455.556%
2020-12-03	0.0035	0.00650	0.0035	0.00570	+62.857%	25,337,585	+426.316%
2020-12-02	0.0035	0.00440	0.0031	0.00350	+2.941%	9,705,319	+757.143%
2020-12-01	0.0035	0.00390	0.0029	0.00340	0.000%	2,536,630	+782.353%
2020-11-30	0.0027	0.00380	0.0027	0.00340	0.000%	3,100,997	+782.353%
2020-11-27	0.0034	0.00340	0.0031	0.00340	+1.493%	1,030,362	+782.353%
2020-11-25	0.0030	0.00351	0.0030	0.00335	+4.688%	3,315,461	+795.522%
2020-11-24	0.0032	0.00320	0.0029	0.00320	+1.587%	826,677	+837.500%
2020-11-23	0.0031	0.00320	0.0029	0.00315	+1.613%	2,101,950	+852.381%
2020-11-20	0.0030	0.00350	0.0025	0.00310	+6.897%	3,024,343	+867.742%
2020-11-19	0.0032	0.00400	0.0026	0.00290	+7.407%	1,756,120	+934.483%
2020-11-18	0.0029	0.00290	0.0025	0.00270	-3.571%	249,592	+1,011.111%
2020-11-17	0.0024	0.00280	0.0024	0.00280	+3.704%	661,072	+971.429%
2020-11-16	0.0029	0.00290	0.0024	0.00270	-6.897%	2,601,573	+1,011.111%
2020-11-13	0.0029	0.00310	0.0026	0.00290	+3.571%	458,829	+934.483%
2020-11-12	0.0024	0.00290	0.0023	0.00280	+21.739%	2,808,922	+971.429%
2020-11-11	0.0030	0.00340	0.0023	0.00230	-30.303%	3,625,295	+1,204.348%
2020-11-10	0.0036	0.00380	0.0028	0.00330	-13.158%	6,166,941	+809.091%
2020-11-09	0.0035	0.00430	0.0030	0.00380	+18.750%	28,440,962	+689.474%
2020-11-06	0.0027	0.00320	0.0023	0.00320	+28.000%	10,929,253	+837.500%
2020-11-05	0.0026	0.00260	0.0023	0.00250	+8.696%	2,607,709	+1,100.000%
2020-11-04	0.0025	0.00250	0.0022	0.00230	-4.167%	1,379,186	+1,204.348%
2020-11-03	0.0020	0.00240	0.0020	0.00240	+14.286%	8,085,084	+1,150.000%
2020-11-02	0.0021	0.00210	0.0020	0.00210	+5.000%	1,774,411	+1,328.571%
2020-10-30	0.0020	0.00210	0.0019	0.00200	0.000%	614,576	+1,400.000%
2020-10-29	0.0020	0.00210	0.0020	0.00200	-4.762%	126,411	+1,400.000%
2020-10-28	0.0021	0.00210	0.0019	0.00210	+5.000%	1,487,801	+1,328.571%
2020-10-27	0.0020	0.00200	0.0018	0.00200	0.000%	494,503	+1,400.000%
2020-10-26	0.0018	0.00200	0.0018	0.00200	+11.111%	416,216	+1,400.000%
2020-10-23	0.0018	0.00200	0.0017	0.00180	-5.263%	2,541,393	+1,566.667%
2020-10-22	0.0018	0.00200	0.0017	0.00190	+5.556%	3,956,276	+1,478.947%
2020-10-21	0.0020	0.00210	0.0016	0.00180	-14.286%	11,706,363	+1,566.667%
2020-10-20	0.0022	0.00230	0.0020	0.00210	-8.696%	1,361,443	+1,328.571%
2020-10-19	0.0023	0.00230	0.0020	0.00230	0.000%	1,196,003	+1,204.348%
2020-10-16	0.0023	0.00240	0.0021	0.00230	+4.545%	1,710,552	+1,204.348%
2020-10-15	0.0023	0.00230	0.0019	0.00220	0.000%	2,542,321	+1,263.636%
2020-10-14	0.0025	0.00250	0.0022	0.00220	-4.348%	890,091	+1,263.636%
2020-10-13	0.0020	0.00240	0.0020	0.00230	0.000%	1,376,132	+1,204.348%
2020-10-12	0.0022	0.00230	0.0020	0.00230	+4.545%	1,986,467	+1,204.348%
2020-10-09	0.0022	0.00230	0.0020	0.00220	0.000%	5,536,046	+1,263.636%
2020-10-08	0.0022	0.00240	0.0018	0.00220	0.000%	9,759,229	+1,263.636%
2020-10-07	0.0020	0.00220	0.0018	0.00220	+4.762%	3,483,537	+1,263.636%
2020-10-06	0.0019	0.00210	0.0019	0.00210	+10.526%	613,530	+1,328.571%
2020-10-05	0.0020	0.00210	0.0018	0.00190	-13.636%	1,661,676	+1,478.947%
2020-10-02	0.0020	0.00220	0.0018	0.00220	+4.762%	3,380,386	+1,263.636%
2020-10-01	0.0022	0.00230	0.0017	0.00210	+5.000%	3,234,946	+1,328.571%
2020-09-30	0.0021	0.00220	0.0019	0.00200	-4.762%	1,263,861	+1,400.000%
2020-09-29	0.0020	0.00230	0.0015	0.00210	+5.000%	9,873,109	+1,328.571%
2020-09-28	0.0020	0.00240	0.0019	0.00200	-4.762%	210,906	+1,400.000%
2020-09-25	0.0020	0.00250	0.0020	0.00210	0.000%	2,273,960	+1,328.571%
2020-09-24	0.0022	0.00220	0.0018	0.00210	0.000%	2,569,548	+1,328.571%
2020-09-23	0.0022	0.00220	0.0020	0.00210	+5.000%	2,563,790	+1,328.571%
2020-09-22	0.0023	0.00240	0.0020	0.00200	-9.091%	3,676,376	+1,400.000%
2020-09-21	0.0019	0.00220	0.0018	0.00220	+4.762%	2,942,607	+1,263.636%
2020-09-18	0.0018	0.00210	0.0018	0.00210	+10.526%	4,881,690	+1,328.571%
2020-09-17	0.0019	0.00200	0.0017	0.00190	0.000%	3,169,025	+1,478.947%
2020-09-16	0.0020	0.00210	0.0017	0.00190	-5.000%	2,844,966	+1,478.947%
2020-09-15	0.0022	0.00230	0.0018	0.00200	-4.762%	8,979,922	+1,400.000%
2020-09-14	0.0020	0.00250	0.0020	0.00210	-4.545%	11,318,574	+1,328.571%
2020-09-11	0.0025	0.00260	0.0020	0.00220	-18.519%	10,309,697	+1,263.636%
2020-09-10	0.0027	0.00270	0.0024	0.00270	-6.897%	6,094,607	+1,011.111%
2020-09-09	0.0028	0.00320	0.0026	0.00290	+3.571%	12,876,917	+934.483%
2020-09-08	0.0026	0.00430	0.0025	0.00280	+7.692%	40,417,109	+971.429%
2020-09-04	0.0025	0.00280	0.0025	0.00260	-10.345%	547,528	+1,053.846%
2020-09-03	0.0027	0.00300	0.0025	0.00290	+7.407%	1,505,999	+934.483%

.dark-mode .lTsKzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTsKzJ{ color: #333333; background-color: white; border: 2px solid #333333; }MSRTMassroots, Inc. Common Stockstock OTC

MSRT
Massroots, Inc. Common Stock
stock OTC