U.S. markets closed

MassRoots, Inc. (MSRT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0200-0.0005 (-2.44%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20210.02000.02170.01950.02000.0200533,831
Apr 21, 20210.02200.02200.01900.02100.02101,606,000
Apr 20, 20210.02300.02300.01800.02100.02101,988,900
Apr 19, 20210.02000.02300.02000.02100.02102,365,000
Apr 16, 20210.02200.02200.02000.02200.02202,766,800
Apr 15, 20210.02100.02200.01800.02200.02202,969,900
Apr 14, 20210.02200.02200.01800.02100.02101,854,600
Apr 13, 20210.02300.02300.02100.02200.02201,031,400
Apr 12, 20210.02300.02300.02100.02200.0220857,000
Apr 09, 20210.02100.02300.02000.02200.02201,039,900
Apr 08, 20210.02100.02300.02000.02100.02101,297,600
Apr 07, 20210.02300.02300.02000.02100.0210641,500
Apr 06, 20210.02300.02300.02000.02300.02301,111,500
Apr 05, 20210.02300.02300.02000.02300.02301,061,900
Apr 01, 20210.02000.02200.01900.02200.02201,551,600
Mar 31, 20210.02300.02300.01900.02000.02002,076,600
Mar 30, 20210.02200.02300.01800.02100.02101,483,800
Mar 29, 20210.02200.02300.02200.02200.0220429,400
Mar 26, 20210.02100.02300.02000.02300.0230474,700
Mar 25, 20210.02300.02300.02000.02200.0220628,600
Mar 24, 20210.02200.02700.02000.02300.0230771,500
Mar 23, 20210.02200.02300.02100.02200.02201,039,700
Mar 22, 20210.02300.02300.02000.02200.0220905,200
Mar 19, 20210.01800.02300.01800.02300.02301,574,600
Mar 18, 20210.02100.02200.01900.02100.02101,665,300
Mar 17, 20210.02100.02100.01800.02100.02103,181,900
Mar 16, 20210.02300.02400.01900.02100.02104,879,600
Mar 15, 20210.02300.02400.02000.02300.02304,359,100
Mar 12, 20210.02500.02900.02000.02400.02404,793,300
Mar 11, 20210.02700.03000.02500.02600.02602,004,600
Mar 10, 20210.02700.02900.02500.02700.02701,576,400
Mar 09, 20210.02800.02800.02600.02700.02701,975,400
Mar 08, 20210.02300.02800.02200.02800.02804,077,500
Mar 05, 20210.02200.02500.02000.02300.02302,682,300
Mar 04, 20210.02400.02500.02000.02200.02205,175,600
Mar 03, 20210.02900.02900.02300.02500.02504,370,900
Mar 02, 20210.03000.03100.02700.02900.02903,444,400
Mar 01, 20210.02900.03200.02700.03000.03003,026,100
Feb 26, 20210.02900.03300.02700.03000.03002,192,300
Feb 25, 20210.03400.03500.02800.03100.03103,628,900
Feb 24, 20210.03200.03900.03000.03400.03402,971,300
Feb 23, 20210.03600.03700.02700.03000.030010,847,300
Feb 22, 20210.03400.03900.03300.03500.03506,820,900
Feb 19, 20210.02700.03700.02700.03300.03307,191,900
Feb 18, 20210.03200.03200.02600.02700.02704,696,800
Feb 17, 20210.03500.03700.02800.03100.03105,881,400
Feb 16, 20210.03800.03800.02500.03200.03208,894,500
Feb 12, 20210.04000.04000.02900.03500.035010,371,400
Feb 11, 20210.04100.04400.03400.03900.039011,412,800
Feb 10, 20210.03600.04100.02900.04100.041017,050,900
Feb 09, 20210.02900.03600.02900.03600.036012,740,000
Feb 08, 20210.02900.03000.02500.02900.029011,851,200
Feb 05, 20210.03100.03100.02700.02900.02906,077,200
Feb 04, 20210.02500.03300.02000.02900.029019,832,500
Feb 03, 20210.02600.03000.02200.02500.02507,139,100
Feb 02, 20210.01800.02500.01800.02200.02208,502,700
Feb 01, 20210.01800.02000.01400.01900.01909,081,100
Jan 29, 20210.02100.02200.01300.01800.018026,690,200
Jan 28, 20210.02500.02600.02000.02100.021011,839,000
Jan 27, 20210.02800.03000.02000.02600.026017,019,700
Jan 26, 20210.03300.03500.02600.03000.030013,126,000
Jan 25, 20210.03600.03600.03000.03300.033010,531,800
Jan 22, 20210.03400.03500.02400.03000.030016,311,400
Jan 21, 20210.03000.03700.02900.03100.031014,117,200
Jan 20, 20210.04500.05000.02300.03000.030058,255,100
Jan 19, 20210.02700.05700.02700.04400.044033,086,700
Jan 15, 20210.01900.02800.01900.02700.027039,094,600
Jan 14, 20210.01600.02000.01600.01900.019020,589,200
Jan 13, 20210.01400.01600.01300.01600.016010,158,200
Jan 12, 20210.01300.01400.01300.01400.01405,323,000
Jan 11, 20210.01300.01400.01200.01300.013010,181,400
Jan 08, 20210.01100.01300.01100.01300.01309,948,000
Jan 07, 20210.01100.01200.01000.01100.011010,979,200
Jan 06, 20210.00900.01200.00800.01100.011020,524,400
Jan 05, 20210.01400.01700.00800.00800.008041,754,500
Jan 04, 20210.00600.02200.00600.01200.012086,519,000
Dec 31, 20200.00600.00600.00600.00600.00605,268,300
Dec 30, 20200.00600.00600.00600.00600.00603,894,600
Dec 29, 20200.00500.00600.00500.00600.00609,261,600
Dec 28, 20200.00500.00500.00500.00500.00504,497,700
Dec 24, 20200.00500.00500.00500.00500.00502,693,300
Dec 23, 20200.00500.00500.00500.00500.00501,494,400
Dec 22, 20200.00500.00500.00500.00500.00502,122,700
Dec 21, 20200.00500.00500.00500.00500.00505,693,300
Dec 18, 20200.00500.00500.00500.00500.0050741,400
Dec 17, 20200.00500.00500.00500.00500.00506,574,500
Dec 16, 20200.00400.00500.00400.00500.00502,190,100
Dec 15, 20200.00500.00500.00400.00400.00401,873,900
Dec 14, 20200.00500.00500.00400.00500.00503,625,700
Dec 11, 20200.00400.00500.00400.00500.00501,200,900
Dec 10, 20200.00400.00400.00400.00400.00405,512,600
Dec 09, 20200.00500.00500.00400.00400.00406,202,200
Dec 08, 20200.00500.00600.00500.00500.00503,710,500
Dec 07, 20200.00600.00600.00500.00500.00506,156,000
Dec 04, 20200.00600.00800.00500.00500.005040,169,000
Dec 03, 20200.00400.00700.00400.00600.006025,337,600
Dec 02, 20200.00400.00400.00300.00400.00409,705,300
Dec 01, 20200.00300.00400.00300.00300.00302,536,600
Nov 30, 20200.00300.00400.00300.00300.00303,101,000
Nov 27, 20200.00300.00300.00300.00300.00301,030,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...