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 (%)
Mar 31, 2016 1.395 1.410 1.240 1.260 129,040 -0.12(-8.70%)
Mar 30, 2016 1.490 1.520 1.160 1.380 225,580 -0.11(-7.38%)
Mar 29, 2016 1.500 1.520 1.430 1.490 183,291 +0.04(+2.76%)
Mar 28, 2016 1.255 1.540 1.230 1.450 269,699 +0.22(+17.89%)
Mar 24, 2016 1.230 1.230 1.230 0 +0.05(+4.24%)
Mar 23, 2016 1.090 1.200 1.090 1.180 139,287 +0.09(+8.26%)
Mar 22, 2016 1.050 1.100 1.050 1.090 62,572 +0.04(+3.81%)
Mar 21, 2016 1.110 1.120 1.050 1.050 70,076 +0.00(+0.00%)
Mar 18, 2016 1.040 1.070 1.020 1.050 49,914 +0.01(+0.96%)
Mar 17, 2016 1.000 1.050 0.9900 1.040 29,993 +0.05(+5.05%)
Mar 16, 2016 0.9900 1.050 0.9895 0.9900 50,464 +0.00(+0.00%)
Mar 15, 2016 0.9950 1.010 0.9800 0.9900 20,989 +0.00(+0.00%)
Mar 14, 2016 1.000 1.030 0.9700 0.9900 37,465 -0.01(-1.00%)
Mar 11, 2016 1.030 1.030 0.9700 1.000 30,322 -0.03(-2.91%)
Mar 10, 2016 1.050 1.050 0.9600 1.030 43,831 +0.00(+0.00%)
Mar 09, 2016 1.020 1.070 1.020 1.030 30,621 +0.00(+0.00%)
Mar 08, 2016 1.020 1.040 0.9900 1.030 23,741 +0.01(+0.98%)
Mar 07, 2016 0.9600 1.020 0.9600 1.020 32,968 +0.05(+5.15%)
Mar 04, 2016 1.000 1.000 0.9600 0.9700 11,895 -0.01(-1.02%)
Mar 03, 2016 0.9800 1.000 0.9600 0.9800 5,229 +0.02(+2.08%)
Mar 02, 2016 0.9900 0.9900 0.9400 0.9600 31,937 +0.00(+0.00%)
Mar 01, 2016 1.000 1.000 0.9580 0.9600 15,221 -0.03(-3.03%)
Feb 29, 2016 0.9475 0.9900 0.9250 0.9900 29,031 +0.02(+2.06%)
Feb 26, 2016 0.9800 0.9999 0.8999 0.9700 55,004 -0.01(-1.02%)
Feb 25, 2016 0.9900 1.000 0.9000 0.9800 29,145 -0.01(-1.01%)
Feb 24, 2016 0.8900 0.9951 0.8900 0.9900 21,168 +0.04(+4.21%)
Feb 23, 2016 0.9600 0.9600 0.9001 0.9500 35,630 +0.00(+0.00%)
Feb 22, 2016 0.9755 1.020 0.9500 0.9500 75,844 -0.05(-4.99%)
Feb 19, 2016 0.9700 1.000 0.9510 0.9999 31,370 +0.03(+3.08%)
Feb 18, 2016 0.9800 0.9800 0.9500 0.9700 11,291 +0.02(+2.11%)
Feb 17, 2016 0.9950 0.9950 0.9500 0.9500 26,592 -0.02(-2.31%)
Feb 16, 2016 1.000 1.015 0.9500 0.9725 48,073 -0.03(-2.75%)
Feb 12, 2016 1.000 1.000 1.000 0 +0.05(+4.71%)
Feb 11, 2016 0.9500 1.000 0.9500 0.9550 28,325 -0.05(-4.50%)
Feb 10, 2016 1.000 1.010 0.9600 1.000 40,374 +0.03(+3.09%)
Feb 09, 2016 1.040 1.050 0.9700 0.9700 50,846 -0.08(-7.62%)
Feb 08, 2016 1.010 1.050 0.9900 1.050 50,033 +0.05(+5.00%)
Feb 05, 2016 0.9900 1.000 0.9777 1.000 30,554 +0.01(+1.01%)
Feb 04, 2016 1.000 1.020 0.9700 0.9900 22,790 +0.00(+0.50%)
Feb 03, 2016 0.9500 1.020 0.9500 0.9851 41,898 +0.04(+3.69%)
Feb 02, 2016 0.9500 1.000 0.9400 0.9500 133,987 +0.01(+1.06%)
Feb 01, 2016 0.8400 0.9500 0.8400 0.9400 33,553 +0.04(+4.44%)
Jan 29, 2016 0.7902 0.9500 0.7902 0.9000 54,460 +0.10(+12.50%)
Jan 28, 2016 0.7950 0.8000 0.7900 0.8000 11,243 +0.00(+0.00%)
Jan 27, 2016 0.7590 0.8000 0.7400 0.8000 53,741 +0.11(+15.11%)
Jan 26, 2016 0.8000 0.8000 0.6711 0.6950 89,582 -0.07(-8.55%)
Jan 25, 2016 0.8100 0.8400 0.7600 0.7600 34,294 -0.06(-7.32%)
Jan 22, 2016 0.8443 0.8600 0.7700 0.8200 63,895 -0.03(-3.53%)
Jan 21, 2016 0.9100 0.9100 0.8500 0.8500 96,141 -0.05(-5.56%)
Jan 20, 2016 0.9500 0.9500 0.8500 0.9000 42,312 +0.01(+1.12%)
Jan 19, 2016 0.8500 1.070 0.8100 0.8900 94,683 +0.06(+7.23%)
Jan 15, 2016 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Jan 14, 2016 0.8390 0.8400 0.6500 0.8000 179,051 -0.04(-4.65%)
Jan 13, 2016 0.9626 0.9700 0.8000 0.8390 294,456 -0.12(-12.60%)
Jan 12, 2016 1.000 1.015 0.9500 0.9600 75,730 -0.04(-4.00%)
Jan 11, 2016 0.9900 1.050 0.9866 1.000 67,471 -0.02(-1.96%)
Jan 08, 2016 1.020 1.030 0.9900 1.020 34,765 +0.01(+0.99%)
Jan 07, 2016 1.030 1.040 0.9900 1.010 86,074 +0.00(+0.00%)
Jan 06, 2016 1.010 1.050 1.000 1.010 58,932 -0.04(-3.81%)
Jan 05, 2016 1.090 1.100 1.010 1.050 103,411 -0.04(-3.67%)
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.