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 )

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 (%)
May 31, 2016 0.7750 0.8500 0.7750 0.8400 84,555 +0.04(+5.66%)
May 27, 2016 0.7950 0.7950 0.7950 0 +0.06(+7.43%)
May 26, 2016 0.6750 0.7800 0.6600 0.7400 182,041 +0.08(+12.12%)
May 25, 2016 0.7400 0.7800 0.5200 0.6600 503,518 -0.07(-10.20%)
May 24, 2016 0.8625 0.9000 0.7000 0.7350 506,146 -0.17(-18.33%)
May 23, 2016 0.9500 0.9500 0.8550 0.9000 151,911 -0.05(-5.26%)
May 20, 2016 0.9550 0.9800 0.9300 0.9500 96,732 -0.00(-0.31%)
May 19, 2016 0.9649 0.9800 0.9485 0.9530 49,840 -0.01(-0.73%)
May 18, 2016 0.9600 0.9650 0.9520 0.9600 91,305 +0.00(+0.00%)
May 17, 2016 0.9750 0.9800 0.9575 0.9600 63,694 -0.02(-1.94%)
May 16, 2016 0.9800 0.9800 0.9652 0.9790 69,453 -0.00(-0.10%)
May 13, 2016 0.9800 0.9800 0.9600 0.9800 71,394 +0.01(+0.51%)
May 12, 2016 1.000 1.000 0.9600 0.9750 115,886 -0.03(-2.50%)
May 11, 2016 1.000 1.005 0.9900 1.000 90,800 +0.00(+0.00%)
May 10, 2016 1.010 1.010 0.9500 1.000 91,046 +0.00(+0.00%)
May 09, 2016 1.000 1.020 1.000 1.000 69,932 -0.02(-1.96%)
May 06, 2016 0.9900 1.020 0.9800 1.020 81,136 +0.02(+2.10%)
May 05, 2016 1.000 1.000 0.9550 0.9990 57,455 -0.01(-1.09%)
May 04, 2016 1.000 1.030 0.9800 1.010 52,330 +0.01(+1.01%)
May 03, 2016 1.000 1.000 0.9671 0.9999 48,176 +0.01(+1.51%)
May 02, 2016 1.005 1.010 0.9600 0.9850 64,387 -0.02(-1.50%)
Apr 29, 2016 1.010 1.010 0.9400 1.000 122,964 -0.01(-0.99%)
Apr 28, 2016 0.9700 1.010 0.9500 1.010 110,512 +0.07(+7.45%)
Apr 27, 2016 0.9800 0.9800 0.9400 0.9400 66,792 -0.04(-4.08%)
Apr 26, 2016 0.9550 1.000 0.9150 0.9800 128,093 -0.01(-0.51%)
Apr 25, 2016 1.000 1.080 0.9100 0.9850 378,940 -0.05(-4.37%)
Apr 22, 2016 1.100 1.140 0.9200 1.030 156,697 -0.06(-5.51%)
Apr 21, 2016 1.230 1.270 0.7500 1.090 633,028 -0.14(-11.37%)
Apr 20, 2016 1.395 1.410 1.200 1.230 486,204 -0.16(-11.51%)
Apr 19, 2016 1.500 1.550 1.320 1.390 422,653 -0.10(-6.71%)
Apr 18, 2016 1.465 1.490 1.410 1.490 238,133 +0.03(+2.05%)
Apr 15, 2016 1.470 1.510 1.410 1.460 138,337 -0.01(-0.67%)
Apr 14, 2016 1.520 1.520 1.430 1.470 140,063 -0.04(-2.66%)
Apr 13, 2016 1.410 1.530 1.400 1.510 341,655 +0.10(+7.09%)
Apr 12, 2016 1.575 1.670 1.340 1.410 1,178,170 -0.16(-10.19%)
Apr 11, 2016 1.285 1.600 1.250 1.570 1,610,193 +0.29(+22.66%)
Apr 08, 2016 1.230 1.290 1.230 1.280 32,574 +0.03(+1.99%)
Apr 07, 2016 1.310 1.310 1.230 1.255 99,224 -0.04(-2.71%)
Apr 06, 2016 1.210 1.380 1.190 1.290 136,797 +0.08(+6.61%)
Apr 05, 2016 1.230 1.230 1.190 1.210 53,160 -0.02(-1.63%)
Apr 04, 2016 1.230 1.230 1.190 1.230 84,542 +0.00(+0.00%)
Apr 01, 2016 1.260 1.270 1.220 1.230 38,730 -0.03(-2.38%)
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%)
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.