Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Massroots Inc (OP: MSRT )

N/A 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 (%)
Feb 28, 2017 0.8300 0.9000 0.8250 0.8500 465,221 +0.00(+0.12%)
Feb 27, 2017 0.9081 0.9101 0.7800 0.8490 1,284,688 -0.06(-6.70%)
Feb 24, 2017 0.9825 0.9850 0.8000 0.9100 1,762,887 -0.09(-9.00%)
Feb 23, 2017 1.015 1.020 0.9851 1.000 394,116 +0.01(+1.32%)
Feb 22, 2017 1.055 1.060 0.9852 0.9870 680,802 -0.03(-3.24%)
Feb 21, 2017 1.035 1.040 1.020 1.020 819,119 +0.01(+0.99%)
Feb 17, 2017 1.010 1.010 1.010 0 +0.04(+4.37%)
Feb 16, 2017 0.9700 0.9900 0.9500 0.9677 508,630 +0.02(+1.86%)
Feb 15, 2017 0.9875 1.000 0.9400 0.9500 425,599 -0.04(-3.55%)
Feb 14, 2017 0.9950 1.000 0.9650 0.9850 341,788 -0.01(-1.27%)
Feb 13, 2017 0.9315 1.020 0.9315 0.9976 482,986 +0.06(+6.70%)
Feb 10, 2017 0.9579 0.9580 0.9200 0.9350 664,163 -0.01(-1.58%)
Feb 09, 2017 0.9860 0.9870 0.9200 0.9500 760,547 -0.05(-4.52%)
Feb 08, 2017 0.9830 1.000 0.9800 0.9950 517,853 +0.01(+1.27%)
Feb 07, 2017 1.010 1.020 0.9810 0.9825 444,287 -0.02(-1.75%)
Feb 06, 2017 1.010 1.030 0.9960 1.000 409,754 -0.01(-0.99%)
Feb 03, 2017 1.030 1.040 1.000 1.010 484,579 -0.03(-2.88%)
Feb 02, 2017 1.055 1.060 1.010 1.040 633,430 +0.00(+0.00%)
Feb 01, 2017 1.055 1.060 1.030 1.040 474,779 -0.02(-1.89%)
Jan 31, 2017 1.055 1.070 1.040 1.060 750,669 +0.02(+1.92%)
Jan 30, 2017 1.050 1.050 1.040 1.040 683,768 +0.00(+0.00%)
Jan 27, 2017 1.030 1.040 1.010 1.040 763,876 +0.02(+1.96%)
Jan 26, 2017 0.9926 1.030 0.9851 1.020 910,603 +0.03(+3.54%)
Jan 25, 2017 0.9975 1.010 0.9850 0.9851 1,046,401 +0.00(+0.01%)
Jan 24, 2017 0.9825 1.000 0.9800 0.9850 503,693 +0.00(+0.25%)
Jan 23, 2017 0.9962 0.9999 0.9500 0.9825 862,828 -0.01(-1.16%)
Jan 20, 2017 1.030 1.050 0.9800 0.9940 1,194,512 -0.05(-4.42%)
Jan 19, 2017 1.030 1.050 1.000 1.040 666,099 +0.01(+0.97%)
Jan 18, 2017 1.045 1.050 1.010 1.030 547,049 -0.02(-1.69%)
Jan 17, 2017 1.040 1.050 1.020 1.048 859,556 +0.03(+2.72%)
Jan 13, 2017 1.020 1.020 1.020 0 +0.03(+3.03%)
Jan 12, 2017 1.015 1.040 0.9200 0.9900 1,709,120 -0.03(-3.41%)
Jan 11, 2017 1.060 1.070 1.010 1.025 1,108,451 -0.05(-4.21%)
Jan 10, 2017 1.065 1.080 1.030 1.070 1,075,214 +0.00(+0.00%)
Jan 09, 2017 1.075 1.090 1.010 1.070 2,274,112 -0.01(-0.93%)
Jan 06, 2017 1.155 1.160 0.9900 1.080 4,689,763 -0.05(-4.85%)
Jan 05, 2017 1.085 1.180 1.079 1.135 3,782,952 +0.06(+6.07%)
Jan 04, 2017 1.055 1.070 1.000 1.070 1,501,357 +0.02(+1.91%)
Jan 03, 2017 1.055 1.060 1.030 1.050 1,059,006 +0.02(+1.94%)
Dec 30, 2016 1.030 1.030 1.030 0 +0.03(+2.99%)
Dec 29, 2016 1.005 1.020 0.9800 1.000 751,064 +0.02(+1.98%)
Dec 28, 2016 1.005 1.030 0.9800 0.9806 1,246,941 -0.01(-0.95%)
Dec 27, 2016 0.9445 0.9900 0.9300 0.9900 1,545,295 +0.07(+7.61%)
Dec 23, 2016 0.9200 0.9200 0.9200 0 +0.01(+0.55%)
Dec 22, 2016 0.9001 0.9300 0.8900 0.9150 558,016 +0.03(+2.81%)
Dec 21, 2016 0.8850 0.9100 0.8800 0.8900 577,383 +0.02(+2.30%)
Dec 20, 2016 0.8750 0.9100 0.8600 0.8700 595,294 +0.01(+0.87%)
Dec 19, 2016 0.8850 0.8999 0.8500 0.8625 798,759 -0.03(-3.16%)
Dec 16, 2016 0.9051 0.9480 0.8900 0.8906 1,602,413 +0.01(+0.92%)
Dec 15, 2016 0.8349 0.8900 0.8200 0.8825 1,130,323 +0.06(+7.36%)
Dec 14, 2016 0.8075 0.8301 0.8050 0.8220 420,322 +0.01(+1.48%)
Dec 13, 2016 0.8150 0.8400 0.8040 0.8100 322,119 -0.01(-1.22%)
Dec 12, 2016 0.7691 0.8200 0.7510 0.8200 728,304 +0.05(+6.76%)
Dec 09, 2016 0.7650 0.7780 0.7500 0.7681 611,792 +0.01(+1.07%)
Dec 08, 2016 0.7651 0.7900 0.7501 0.7600 572,678 -0.01(-1.04%)
Dec 07, 2016 0.7807 0.7900 0.7500 0.7680 368,733 -0.01(-1.63%)
Dec 06, 2016 0.7700 0.7950 0.7700 0.7807 523,142 +0.01(+1.39%)
Dec 05, 2016 0.7600 0.7900 0.7300 0.7700 1,572,833 +0.04(+5.48%)
Dec 02, 2016 0.7025 0.7500 0.7025 0.7300 470,785 +0.03(+4.29%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.