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 (%)
Jul 31, 2018 0.1180 0.1250 0.1100 0.1100 1,611,792 -0.01(-8.33%)
Jul 30, 2018 0.1350 0.1350 0.1150 0.1200 1,773,133 -0.01(-6.10%)
Jul 27, 2018 0.1300 0.1350 0.1230 0.1278 1,904,800 +0.00(+3.06%)
Jul 26, 2018 0.1290 0.1350 0.1200 0.1240 2,046,963 -0.01(-5.34%)
Jul 25, 2018 0.1231 0.1400 0.1200 0.1310 1,443,649 +0.01(+7.47%)
Jul 24, 2018 0.1200 0.1340 0.1200 0.1219 2,120,447 -0.01(-6.23%)
Jul 23, 2018 0.1492 0.1278 0.1300 3,046,085 -0.01(-10.34%)
Jul 20, 2018 0.1565 0.1630 0.1400 0.1450 2,213,906 -0.02(-9.94%)
Jul 19, 2018 0.1530 0.1669 0.1530 0.1610 2,337,780 +0.00(+0.63%)
Jul 18, 2018 0.1868 0.1900 0.1575 0.1600 2,954,874 -0.03(-14.21%)
Jul 17, 2018 0.2020 0.2100 0.1854 0.1865 857,296 -0.02(-7.67%)
Jul 16, 2018 0.2085 0.2150 0.2020 0.2020 304,643 -0.00(-1.80%)
Jul 13, 2018 0.2200 0.2211 0.2057 0.2057 341,993 -0.01(-4.34%)
Jul 12, 2018 0.2100 0.2211 0.2050 0.2150 375,260 +0.00(+2.16%)
Jul 11, 2018 0.2150 0.2200 0.2050 0.2105 209,692 -0.00(-2.09%)
Jul 10, 2018 0.2100 0.2150 0.2000 0.2150 578,213 +0.01(+2.38%)
Jul 09, 2018 0.2150 0.2150 0.2010 0.2100 407,506 -0.00(-0.21%)
Jul 06, 2018 0.2249 0.2040 0.2104 773,552 -0.01(-5.20%)
Jul 05, 2018 0.2280 0.2400 0.2200 0.2220 322,843 -0.01(-3.52%)
Jul 03, 2018 0.2301 0.2301 0.2301 0 -0.01(-4.12%)
Jul 02, 2018 0.2407 0.2479 0.2335 0.2400 260,586 +0.00(+0.00%)
Jun 29, 2018 0.2450 0.2490 0.2335 0.2400 179,765 -0.00(-1.60%)
Jun 28, 2018 0.2498 0.2500 0.2380 0.2439 310,543 -0.00(-1.65%)
Jun 27, 2018 0.2450 0.2500 0.2380 0.2480 511,987 +0.00(+1.22%)
Jun 26, 2018 0.2495 0.2580 0.2400 0.2450 148,381 -0.00(-1.92%)
Jun 25, 2018 0.2530 0.2570 0.2350 0.2498 295,727 -0.00(-0.08%)
Jun 22, 2018 0.2514 0.2590 0.2395 0.2500 338,018 -0.01(-1.96%)
Jun 21, 2018 0.2550 0.2550 0.2375 0.2550 300,057 +0.01(+2.00%)
Jun 20, 2018 0.2480 0.2545 0.2395 0.2500 309,401 +0.01(+3.31%)
Jun 19, 2018 0.2410 0.2480 0.2310 0.2420 454,601 -0.00(-0.41%)
Jun 18, 2018 0.2498 0.2540 0.2400 0.2430 372,533 -0.01(-2.72%)
Jun 15, 2018 0.2441 0.2400 0.2498 261,185 +0.01(+2.34%)
Jun 14, 2018 0.2500 0.2550 0.2440 0.2441 352,305 -0.01(-3.52%)
Jun 13, 2018 0.2510 0.2560 0.2460 0.2530 291,489 +0.00(+1.61%)
Jun 12, 2018 0.2500 0.2590 0.2490 0.2490 305,214 -0.00(-0.95%)
Jun 11, 2018 0.2700 0.2700 0.2500 0.2514 363,236 -0.01(-3.53%)
Jun 08, 2018 0.2679 0.2700 0.2500 0.2606 549,035 +0.00(+0.23%)
Jun 07, 2018 0.2650 0.2780 0.2500 0.2600 671,081 +0.00(+1.17%)
Jun 06, 2018 0.2580 0.2600 0.2451 0.2570 430,030 +0.00(+0.74%)
Jun 05, 2018 0.2450 0.2580 0.2450 0.2551 237,816 +0.01(+2.04%)
Jun 04, 2018 0.2550 0.2600 0.2500 0.2500 473,497 -0.00(-1.77%)
Jun 01, 2018 0.2510 0.2600 0.2500 0.2545 365,541 +0.00(+0.37%)
May 31, 2018 0.2500 0.2600 0.2500 0.2535 267,841 -0.00(-0.10%)
May 30, 2018 0.2500 0.2600 0.2500 0.2538 245,644 +0.00(+0.71%)
May 29, 2018 0.2540 0.2600 0.2500 0.2520 403,200 +0.00(+0.00%)
May 25, 2018 0.2520 0.2520 0.2520 0 -0.01(-4.91%)
May 24, 2018 0.2745 0.2770 0.2510 0.2650 372,513 -0.01(-3.46%)
May 23, 2018 0.2580 0.2770 0.2580 0.2745 368,258 +0.01(+5.58%)
May 22, 2018 0.2650 0.2720 0.2499 0.2600 571,207 +0.00(+0.00%)
May 21, 2018 0.2637 0.2800 0.2600 0.2600 570,852 -0.00(-0.95%)
May 18, 2018 0.2560 0.2680 0.2482 0.2625 518,266 +0.01(+5.00%)
May 17, 2018 0.2453 0.2560 0.2453 0.2500 479,878 +0.00(+1.92%)
May 16, 2018 0.2495 0.2590 0.2400 0.2453 316,815 +0.00(+1.36%)
May 15, 2018 0.2451 0.2600 0.2400 0.2420 629,941 -0.01(-3.59%)
May 14, 2018 0.2500 0.2600 0.2400 0.2510 651,423 +0.01(+4.58%)
May 11, 2018 0.2510 0.2550 0.2400 0.2400 429,474 -0.00(-1.03%)
May 10, 2018 0.2650 0.2699 0.2310 0.2425 1,597,909 -0.03(-10.12%)
May 09, 2018 0.2670 0.2699 0.2630 0.2698 387,235 +0.00(+1.81%)
May 08, 2018 0.2600 0.2699 0.2500 0.2650 456,289 +0.01(+1.92%)
May 07, 2018 0.2670 0.2740 0.2510 0.2600 623,835 -0.01(-3.31%)
May 04, 2018 0.2800 0.2800 0.2400 0.2689 781,952 +0.00(+1.47%)
May 03, 2018 0.2400 0.2860 0.2400 0.2650 1,106,378 +0.02(+6.98%)
May 02, 2018 0.2425 0.2500 0.2215 0.2477 423,949 +0.02(+6.77%)
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.