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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2021	0.0200	0.0217	0.0195	0.0200	0.0200	533,831
Apr 21, 2021	0.0220	0.0220	0.0190	0.0210	0.0210	1,606,000
Apr 20, 2021	0.0230	0.0230	0.0180	0.0210	0.0210	1,988,900
Apr 19, 2021	0.0200	0.0230	0.0200	0.0210	0.0210	2,365,000
Apr 16, 2021	0.0220	0.0220	0.0200	0.0220	0.0220	2,766,800
Apr 15, 2021	0.0210	0.0220	0.0180	0.0220	0.0220	2,969,900
Apr 14, 2021	0.0220	0.0220	0.0180	0.0210	0.0210	1,854,600
Apr 13, 2021	0.0230	0.0230	0.0210	0.0220	0.0220	1,031,400
Apr 12, 2021	0.0230	0.0230	0.0210	0.0220	0.0220	857,000
Apr 09, 2021	0.0210	0.0230	0.0200	0.0220	0.0220	1,039,900
Apr 08, 2021	0.0210	0.0230	0.0200	0.0210	0.0210	1,297,600
Apr 07, 2021	0.0230	0.0230	0.0200	0.0210	0.0210	641,500
Apr 06, 2021	0.0230	0.0230	0.0200	0.0230	0.0230	1,111,500
Apr 05, 2021	0.0230	0.0230	0.0200	0.0230	0.0230	1,061,900
Apr 01, 2021	0.0200	0.0220	0.0190	0.0220	0.0220	1,551,600
Mar 31, 2021	0.0230	0.0230	0.0190	0.0200	0.0200	2,076,600
Mar 30, 2021	0.0220	0.0230	0.0180	0.0210	0.0210	1,483,800
Mar 29, 2021	0.0220	0.0230	0.0220	0.0220	0.0220	429,400
Mar 26, 2021	0.0210	0.0230	0.0200	0.0230	0.0230	474,700
Mar 25, 2021	0.0230	0.0230	0.0200	0.0220	0.0220	628,600
Mar 24, 2021	0.0220	0.0270	0.0200	0.0230	0.0230	771,500
Mar 23, 2021	0.0220	0.0230	0.0210	0.0220	0.0220	1,039,700
Mar 22, 2021	0.0230	0.0230	0.0200	0.0220	0.0220	905,200
Mar 19, 2021	0.0180	0.0230	0.0180	0.0230	0.0230	1,574,600
Mar 18, 2021	0.0210	0.0220	0.0190	0.0210	0.0210	1,665,300
Mar 17, 2021	0.0210	0.0210	0.0180	0.0210	0.0210	3,181,900
Mar 16, 2021	0.0230	0.0240	0.0190	0.0210	0.0210	4,879,600
Mar 15, 2021	0.0230	0.0240	0.0200	0.0230	0.0230	4,359,100
Mar 12, 2021	0.0250	0.0290	0.0200	0.0240	0.0240	4,793,300
Mar 11, 2021	0.0270	0.0300	0.0250	0.0260	0.0260	2,004,600
Mar 10, 2021	0.0270	0.0290	0.0250	0.0270	0.0270	1,576,400
Mar 09, 2021	0.0280	0.0280	0.0260	0.0270	0.0270	1,975,400
Mar 08, 2021	0.0230	0.0280	0.0220	0.0280	0.0280	4,077,500
Mar 05, 2021	0.0220	0.0250	0.0200	0.0230	0.0230	2,682,300
Mar 04, 2021	0.0240	0.0250	0.0200	0.0220	0.0220	5,175,600
Mar 03, 2021	0.0290	0.0290	0.0230	0.0250	0.0250	4,370,900
Mar 02, 2021	0.0300	0.0310	0.0270	0.0290	0.0290	3,444,400
Mar 01, 2021	0.0290	0.0320	0.0270	0.0300	0.0300	3,026,100
Feb 26, 2021	0.0290	0.0330	0.0270	0.0300	0.0300	2,192,300
Feb 25, 2021	0.0340	0.0350	0.0280	0.0310	0.0310	3,628,900
Feb 24, 2021	0.0320	0.0390	0.0300	0.0340	0.0340	2,971,300
Feb 23, 2021	0.0360	0.0370	0.0270	0.0300	0.0300	10,847,300
Feb 22, 2021	0.0340	0.0390	0.0330	0.0350	0.0350	6,820,900
Feb 19, 2021	0.0270	0.0370	0.0270	0.0330	0.0330	7,191,900
Feb 18, 2021	0.0320	0.0320	0.0260	0.0270	0.0270	4,696,800
Feb 17, 2021	0.0350	0.0370	0.0280	0.0310	0.0310	5,881,400
Feb 16, 2021	0.0380	0.0380	0.0250	0.0320	0.0320	8,894,500
Feb 12, 2021	0.0400	0.0400	0.0290	0.0350	0.0350	10,371,400
Feb 11, 2021	0.0410	0.0440	0.0340	0.0390	0.0390	11,412,800
Feb 10, 2021	0.0360	0.0410	0.0290	0.0410	0.0410	17,050,900
Feb 09, 2021	0.0290	0.0360	0.0290	0.0360	0.0360	12,740,000
Feb 08, 2021	0.0290	0.0300	0.0250	0.0290	0.0290	11,851,200
Feb 05, 2021	0.0310	0.0310	0.0270	0.0290	0.0290	6,077,200
Feb 04, 2021	0.0250	0.0330	0.0200	0.0290	0.0290	19,832,500
Feb 03, 2021	0.0260	0.0300	0.0220	0.0250	0.0250	7,139,100
Feb 02, 2021	0.0180	0.0250	0.0180	0.0220	0.0220	8,502,700
Feb 01, 2021	0.0180	0.0200	0.0140	0.0190	0.0190	9,081,100
Jan 29, 2021	0.0210	0.0220	0.0130	0.0180	0.0180	26,690,200
Jan 28, 2021	0.0250	0.0260	0.0200	0.0210	0.0210	11,839,000
Jan 27, 2021	0.0280	0.0300	0.0200	0.0260	0.0260	17,019,700
Jan 26, 2021	0.0330	0.0350	0.0260	0.0300	0.0300	13,126,000
Jan 25, 2021	0.0360	0.0360	0.0300	0.0330	0.0330	10,531,800
Jan 22, 2021	0.0340	0.0350	0.0240	0.0300	0.0300	16,311,400
Jan 21, 2021	0.0300	0.0370	0.0290	0.0310	0.0310	14,117,200
Jan 20, 2021	0.0450	0.0500	0.0230	0.0300	0.0300	58,255,100
Jan 19, 2021	0.0270	0.0570	0.0270	0.0440	0.0440	33,086,700
Jan 15, 2021	0.0190	0.0280	0.0190	0.0270	0.0270	39,094,600
Jan 14, 2021	0.0160	0.0200	0.0160	0.0190	0.0190	20,589,200
Jan 13, 2021	0.0140	0.0160	0.0130	0.0160	0.0160	10,158,200
Jan 12, 2021	0.0130	0.0140	0.0130	0.0140	0.0140	5,323,000
Jan 11, 2021	0.0130	0.0140	0.0120	0.0130	0.0130	10,181,400
Jan 08, 2021	0.0110	0.0130	0.0110	0.0130	0.0130	9,948,000
Jan 07, 2021	0.0110	0.0120	0.0100	0.0110	0.0110	10,979,200
Jan 06, 2021	0.0090	0.0120	0.0080	0.0110	0.0110	20,524,400
Jan 05, 2021	0.0140	0.0170	0.0080	0.0080	0.0080	41,754,500
Jan 04, 2021	0.0060	0.0220	0.0060	0.0120	0.0120	86,519,000
Dec 31, 2020	0.0060	0.0060	0.0060	0.0060	0.0060	5,268,300
Dec 30, 2020	0.0060	0.0060	0.0060	0.0060	0.0060	3,894,600
Dec 29, 2020	0.0050	0.0060	0.0050	0.0060	0.0060	9,261,600
Dec 28, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	4,497,700
Dec 24, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	2,693,300
Dec 23, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,494,400
Dec 22, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	2,122,700
Dec 21, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	5,693,300
Dec 18, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	741,400
Dec 17, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	6,574,500
Dec 16, 2020	0.0040	0.0050	0.0040	0.0050	0.0050	2,190,100
Dec 15, 2020	0.0050	0.0050	0.0040	0.0040	0.0040	1,873,900
Dec 14, 2020	0.0050	0.0050	0.0040	0.0050	0.0050	3,625,700
Dec 11, 2020	0.0040	0.0050	0.0040	0.0050	0.0050	1,200,900
Dec 10, 2020	0.0040	0.0040	0.0040	0.0040	0.0040	5,512,600
Dec 09, 2020	0.0050	0.0050	0.0040	0.0040	0.0040	6,202,200
Dec 08, 2020	0.0050	0.0060	0.0050	0.0050	0.0050	3,710,500
Dec 07, 2020	0.0060	0.0060	0.0050	0.0050	0.0050	6,156,000
Dec 04, 2020	0.0060	0.0080	0.0050	0.0050	0.0050	40,169,000
Dec 03, 2020	0.0040	0.0070	0.0040	0.0060	0.0060	25,337,600
Dec 02, 2020	0.0040	0.0040	0.0030	0.0040	0.0040	9,705,300
Dec 01, 2020	0.0030	0.0040	0.0030	0.0030	0.0030	2,536,600
Nov 30, 2020	0.0030	0.0040	0.0030	0.0030	0.0030	3,101,000
Nov 27, 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,030,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,134.98-38.44(-0.92%)

Dow 3033,815.90-321.41(-0.94%)

Nasdaq13,818.41-131.81(-0.94%)

MassRoots, Inc. (MSRT)

S&P 500
4,134.98
-38.44(-0.92%)

Dow 30
33,815.90
-321.41(-0.94%)

Nasdaq
13,818.41
-131.81(-0.94%)