MSRT - MassRoots, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.03400.03760.03050.03490.0349646,010
Jun 17, 20190.04200.04200.03400.03500.0350429,500
Jun 14, 20190.02800.04100.02800.04100.04101,456,000
Jun 13, 20190.04100.04100.02800.03200.03204,237,500
Jun 12, 20190.04500.05000.04100.04300.0430903,100
Jun 11, 20190.05000.05000.04500.04900.0490612,500
Jun 10, 20190.04800.05400.04400.04600.0460369,700
Jun 07, 20190.05000.05500.04700.05000.0500320,800
Jun 06, 20190.04900.05600.04600.05200.0520670,500
Jun 05, 20190.05200.05300.04800.04800.0480278,400
Jun 04, 20190.05000.05300.04800.05100.0510326,500
Jun 03, 20190.05000.05300.04600.04900.0490291,900
May 31, 20190.05000.05100.04800.05100.0510641,700
May 30, 20190.05700.05700.05000.05100.0510585,300
May 29, 20190.05700.05700.05000.05300.0530723,100
May 28, 20190.05300.05700.05200.05500.0550348,800
May 24, 20190.05500.05700.05300.05400.0540219,200
May 23, 20190.05400.05800.05400.05500.0550266,000
May 22, 20190.05400.05800.05300.05700.0570655,500
May 21, 20190.06000.06000.05400.05400.0540884,000
May 20, 20190.06000.06400.05600.05800.0580347,000
May 17, 20190.05600.06200.05600.06100.0610410,900
May 16, 20190.05600.06200.05600.05900.0590301,800
May 15, 20190.05600.06000.05600.05600.0560282,500
May 14, 20190.05700.05900.05500.05700.0570567,100
May 13, 20190.06000.06100.05700.05900.0590429,200
May 10, 20190.06000.06000.05500.05800.0580934,900
May 09, 20190.06000.06000.05700.05900.0590305,800
May 08, 20190.05900.05900.05600.05800.0580349,000
May 07, 20190.05900.06100.05800.05900.0590744,200
May 06, 20190.06200.06200.05400.06000.06001,150,100
May 03, 20190.06600.06600.06000.06100.0610531,800
May 02, 20190.06600.06600.06000.06400.0640377,200
May 01, 20190.06600.06800.06100.06300.0630579,600
Apr 30, 20190.06600.06800.06500.06600.0660325,400
Apr 29, 20190.07200.07600.06500.06600.0660746,900
Apr 26, 20190.07800.08000.07000.07000.0700772,500
Apr 25, 20190.06900.08400.06900.07000.0700351,300
Apr 24, 20190.06900.07300.06900.07300.0730239,500
Apr 23, 20190.06500.07100.06500.06900.0690338,500
Apr 22, 20190.07300.07300.06500.06800.0680286,600
Apr 18, 20190.06500.08000.06500.07100.0710547,000
Apr 17, 20190.06500.06800.06500.06500.0650703,600
Apr 16, 20190.07100.07300.06500.06500.06501,119,000
Apr 15, 20190.07300.07800.07100.07100.07101,002,100
Apr 12, 20190.07300.07300.06700.07000.0700498,500
Apr 11, 20190.07100.07800.06600.07000.0700366,800
Apr 10, 20190.08400.08400.07000.07100.0710928,800
Apr 09, 20190.08400.08500.07500.07500.07501,072,700
Apr 08, 20190.07300.09000.06900.08400.0840909,000
Apr 05, 20190.09800.09800.06400.07100.0710875,300
Apr 04, 20190.06300.07000.06100.06800.0680693,500
Apr 03, 20190.06300.06700.06000.06700.0670451,700
Apr 02, 20190.07500.07700.06500.06500.0650652,400
Apr 01, 20190.08200.08200.07100.07400.07401,138,800
Mar 29, 20190.07400.09000.07400.07600.07602,118,700
Mar 28, 20190.07200.08700.06900.07900.07902,688,300
Mar 27, 20190.06200.07300.06000.06700.06701,594,100
Mar 26, 20190.06000.06200.05600.06200.0620578,600
Mar 25, 20190.06100.06200.05600.06000.0600442,600
Mar 22, 20190.06100.06200.05600.06000.06001,396,000
Mar 21, 20190.05500.05900.05500.05600.0560624,000
Mar 20, 20190.05800.06000.05500.05600.0560365,800
Mar 19, 20190.05800.06100.05800.05900.0590415,600
Mar 18, 20190.05500.06000.05500.06000.0600439,400
Mar 15, 20190.05700.06000.05600.05700.0570369,300
Mar 14, 20190.05600.06000.05600.05700.0570400,600
Mar 13, 20190.05700.06200.05600.06000.0600408,000
Mar 12, 20190.06000.06100.05600.05800.0580429,900
Mar 11, 20190.05700.06000.05500.05900.0590426,500
Mar 08, 20190.05500.05800.05500.05700.0570256,500
Mar 07, 20190.05600.05700.05500.05700.0570445,300
Mar 06, 20190.06000.06000.05500.05800.0580631,900
Mar 05, 20190.05900.06000.05900.06000.0600301,000
Mar 04, 20190.05500.06000.05500.06000.0600628,000
Mar 01, 20190.06200.06300.05800.06200.0620516,800
Feb 28, 20190.06100.06300.06100.06100.0610212,000
Feb 27, 20190.06200.06300.05600.06300.0630306,900
Feb 26, 20190.06200.06200.05500.06200.06201,344,400
Feb 25, 20190.06200.06300.06100.06200.0620887,900
Feb 22, 20190.06100.06800.06000.06400.0640732,600
Feb 21, 20190.06900.07200.06300.06300.0630797,300
Feb 20, 20190.06300.06800.06300.06800.0680580,100
Feb 19, 20190.07000.07100.06000.06400.06401,916,400
Feb 15, 20190.06900.06900.06000.06500.06502,709,200
Feb 14, 20190.07200.07300.06600.06800.06801,259,700
Feb 13, 20190.07000.07600.06300.07000.07003,115,100
Feb 12, 20190.05800.06400.05800.06300.06303,374,900
Feb 11, 20190.05700.05800.05600.05800.0580554,500
Feb 08, 20190.06000.06000.05500.05800.05801,451,100
Feb 07, 20190.06000.06000.05800.05900.0590436,700
Feb 06, 20190.06100.06100.05600.05900.05901,140,400
Feb 05, 20190.06100.06200.06000.06100.0610849,700
Feb 04, 20190.06300.06400.06000.06100.06101,419,800
Feb 01, 20190.06300.06300.06000.06200.0620846,000
Jan 31, 20190.06100.06300.06000.06000.06001,875,000
Jan 30, 20190.06500.06500.06100.06200.06201,251,300
Jan 29, 20190.06500.06500.06100.06500.0650832,600
Jan 28, 20190.07500.07500.06200.06400.06401,813,200
Jan 25, 20190.06800.07000.06200.06400.06403,438,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...