Skip to main content
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 (%)
Apr 30, 2021 0.0186 0.0200 0.0185 0.0191 405,000 +0.00(+0.53%)
Apr 29, 2021 0.0200 0.0200 0.0185 0.0190 321,891 +0.00(+2.15%)
Apr 28, 2021 0.0180 0.0200 0.0180 0.0186 634,159 +0.00(+0.54%)
Apr 27, 2021 0.0180 0.0192 0.0180 0.0185 697,493 -0.00(-1.60%)
Apr 26, 2021 0.0198 0.0209 0.0180 0.0188 3,080,360 -0.00(-5.53%)
Apr 23, 2021 0.0195 0.0210 0.0188 0.0199 283,300 -0.00(-0.50%)
Apr 22, 2021 0.0200 0.0217 0.0195 0.0200 533,831 -0.00(-2.44%)
Apr 21, 2021 0.0220 0.0220 0.0187 0.0205 1,605,969 -0.00(-3.30%)
Apr 20, 2021 0.0230 0.0230 0.0180 0.0212 1,988,884 +0.00(+3.41%)
Apr 19, 2021 0.0201 0.0226 0.0201 0.0205 2,365,047 -0.00(-6.39%)
Apr 16, 2021 0.0215 0.0219 0.0198 0.0219 2,766,700 +0.00(+1.86%)
Apr 15, 2021 0.0208 0.0215 0.0180 0.0215 2,969,926 +0.00(+3.37%)
Apr 14, 2021 0.0217 0.0217 0.0175 0.0208 1,854,645 -0.00(-4.15%)
Apr 13, 2021 0.0225 0.0228 0.0207 0.0217 1,031,375 -0.00(-1.36%)
Apr 12, 2021 0.0228 0.0228 0.0210 0.0220 856,992 -0.00(-1.79%)
Apr 09, 2021 0.0210 0.0230 0.0201 0.0224 1,039,800 +0.00(+4.67%)
Apr 08, 2021 0.0210 0.0225 0.0199 0.0214 1,297,595 +0.00(+1.90%)
Apr 07, 2021 0.0225 0.0225 0.0201 0.0210 641,516 -0.00(-6.67%)
Apr 06, 2021 0.0230 0.0230 0.0197 0.0225 1,111,464 +0.00(+0.00%)
Apr 05, 2021 0.0225 0.0226 0.0200 0.0225 1,061,918 +0.00(+1.35%)
Apr 01, 2021 0.0200 0.0223 0.0190 0.0222 1,551,500 +0.00(+11.00%)
Mar 31, 2021 0.0230 0.0230 0.0190 0.0200 2,076,584 -0.00(-4.76%)
Mar 30, 2021 0.0223 0.0228 0.0181 0.0210 1,483,794 -0.00(-4.55%)
Mar 29, 2021 0.0225 0.0229 0.0217 0.0220 429,414 -0.00(-3.93%)
Mar 26, 2021 0.0208 0.0230 0.0201 0.0229 474,600 +0.00(+3.15%)
Mar 25, 2021 0.0220 0.0230 0.0204 0.0222 628,596 -0.00(-2.63%)
Mar 24, 2021 0.0216 0.0270 0.0200 0.0228 771,513 +0.00(+2.70%)
Mar 23, 2021 0.0217 0.0227 0.0210 0.0222 1,039,663 +0.00(+1.83%)
Mar 22, 2021 0.0225 0.0227 0.0200 0.0218 905,225 -0.00(-3.96%)
Mar 19, 2021 0.0180 0.0227 0.0180 0.0227 1,574,600 +0.00(+8.10%)
Mar 18, 2021 0.0210 0.0220 0.0190 0.0210 1,665,287 +0.00(+1.94%)
Mar 17, 2021 0.0209 0.0209 0.0180 0.0206 3,181,933 -0.00(-0.48%)
Mar 16, 2021 0.0229 0.0240 0.0190 0.0207 4,879,601 -0.00(-9.61%)
Mar 15, 2021 0.0230 0.0240 0.0198 0.0229 4,359,139 -0.00(-3.78%)
Mar 12, 2021 0.0250 0.0285 0.0200 0.0238 4,793,300 -0.00(-10.19%)
Mar 11, 2021 0.0273 0.0299 0.0250 0.0265 2,004,592 -0.00(-3.28%)
Mar 10, 2021 0.0268 0.0289 0.0250 0.0274 1,576,421 +0.00(+0.74%)
Mar 09, 2021 0.0280 0.0281 0.0260 0.0272 1,975,437 -0.00(-2.86%)
Mar 08, 2021 0.0230 0.0280 0.0220 0.0280 4,077,549 +0.01(+21.74%)
Mar 05, 2021 0.0219 0.0253 0.0203 0.0230 2,682,300 +0.00(+5.02%)
Mar 04, 2021 0.0242 0.0250 0.0200 0.0219 5,175,615 -0.00(-12.05%)
Mar 03, 2021 0.0290 0.0290 0.0233 0.0249 4,370,934 -0.00(-14.14%)
Mar 02, 2021 0.0301 0.0312 0.0273 0.0290 3,444,355 -0.00(-3.33%)
Mar 01, 2021 0.0285 0.0320 0.0272 0.0300 3,026,066 +0.00(+1.69%)
Feb 26, 2021 0.0305 0.0330 0.0271 0.0295 2,192,200 -0.00(-5.14%)
Feb 25, 2021 0.0340 0.0345 0.0283 0.0311 3,628,902 -0.00(-8.26%)
Feb 24, 2021 0.0320 0.0390 0.0300 0.0339 2,679,490 +0.00(+13.00%)
Feb 23, 2021 0.0348 0.0372 0.0271 0.0300 10,847,285 -0.00(-13.79%)
Feb 22, 2021 0.0335 0.0392 0.0333 0.0348 6,820,949 +0.00(+5.45%)
Feb 19, 2021 0.0267 0.0374 0.0267 0.0330 7,191,800 +0.01(+23.13%)
Feb 18, 2021 0.0320 0.0320 0.0260 0.0268 4,696,830 -0.00(-13.55%)
Feb 17, 2021 0.0358 0.0365 0.0280 0.0310 5,881,431 -0.00(-2.52%)
Feb 16, 2021 0.0376 0.0377 0.0245 0.0318 8,894,466 -0.00(-9.40%)
Feb 12, 2021 0.0397 0.0397 0.0292 0.0351 10,371,300 -0.00(-11.14%)
Feb 11, 2021 0.0410 0.0440 0.0340 0.0395 11,412,778 -0.00(-3.66%)
Feb 10, 2021 0.0363 0.0410 0.0290 0.0410 17,050,924 +0.01(+13.89%)
Feb 09, 2021 0.0295 0.0361 0.0290 0.0360 12,739,972 +0.01(+22.03%)
Feb 08, 2021 0.0285 0.0300 0.0250 0.0295 11,851,176 +0.00(+1.72%)
Feb 05, 2021 0.0308 0.0310 0.0270 0.0290 6,077,200 +0.00(+0.35%)
Feb 04, 2021 0.0252 0.0333 0.0200 0.0289 19,832,464 +0.00(+14.68%)
Feb 03, 2021 0.0255 0.0300 0.0219 0.0252 7,139,121 +0.00(+17.21%)
Feb 02, 2021 0.0185 0.0245 0.0180 0.0215 8,502,686 +0.00(+13.16%)
Feb 01, 2021 0.0175 0.0195 0.0137 0.0190 9,081,064 +0.00(+4.40%)
Jan 29, 2021 0.0210 0.0220 0.0128 0.0182 26,690,200 -0.00(-13.33%)
Jan 28, 2021 0.0251 0.0261 0.0200 0.0210 11,838,975 -0.01(-19.54%)
Jan 27, 2021 0.0285 0.0300 0.0203 0.0261 17,019,676 -0.00(-12.71%)
Jan 26, 2021 0.0330 0.0350 0.0264 0.0299 13,125,953 -0.00(-8.28%)
Jan 25, 2021 0.0360 0.0360 0.0301 0.0326 10,531,784 +0.00(+8.67%)
Jan 22, 2021 0.0340 0.0350 0.0244 0.0300 16,311,400 -0.00(-4.15%)
Jan 21, 2021 0.0301 0.0372 0.0291 0.0313 14,117,175 +0.00(+4.68%)
Jan 20, 2021 0.0445 0.0500 0.0232 0.0299 57,233,560 -0.01(-31.89%)
Jan 19, 2021 0.0272 0.0570 0.0271 0.0439 33,086,708 +0.02(+59.64%)
Jan 15, 2021 0.0189 0.0277 0.0187 0.0275 39,094,500 +0.01(+43.23%)
Jan 14, 2021 0.0163 0.0199 0.0161 0.0192 20,589,222 +0.00(+21.52%)
Jan 13, 2021 0.0138 0.0163 0.0132 0.0158 10,158,228 +0.00(+12.86%)
Jan 12, 2021 0.0131 0.0143 0.0130 0.0140 5,322,963 +0.00(+7.69%)
Jan 11, 2021 0.0128 0.0140 0.0124 0.0130 10,181,382 +0.00(+1.56%)
Jan 08, 2021 0.0110 0.0130 0.0105 0.0128 9,948,000 +0.00(+16.36%)
Jan 07, 2021 0.0110 0.0124 0.0101 0.0110 10,979,175 +0.00(+0.92%)
Jan 06, 2021 0.0089 0.0120 0.0081 0.0109 20,524,420 +0.00(+31.33%)
Jan 05, 2021 0.0135 0.0168 0.0076 0.0083 41,754,532 -0.00(-33.06%)
Jan 04, 2021 0.0061 0.0220 0.0061 0.0124 86,519,008 +0.01(+96.83%)
Dec 31, 2020 0.0063 0.0063 0.0063 3,894,616 +0.00(+10.53%)
Dec 30, 2020 0.0056 0.0058 0.0055 0.0057 3,894,616 +0.00(+1.79%)
Dec 29, 2020 0.0053 0.0061 0.0053 0.0056 9,261,632 +0.00(+12.00%)
Dec 28, 2020 0.0052 0.0053 0.0048 0.0050 4,497,746 -0.00(-5.66%)
Dec 24, 2020 0.0051 0.0054 0.0048 0.0053 2,693,300 +0.00(+1.92%)
Dec 23, 2020 0.0052 0.0053 0.0051 0.0052 1,494,379 +0.00(+0.00%)
Dec 22, 2020 0.0051 0.0053 0.0050 0.0052 2,122,719 +0.00(+0.00%)
Dec 21, 2020 0.0047 0.0054 0.0046 0.0052 5,693,286 +0.00(+6.12%)
Dec 18, 2020 0.0051 0.0052 0.0047 0.0049 741,300 -0.00(-5.77%)
Dec 17, 2020 0.0051 0.0054 0.0046 0.0052 6,574,517 +0.00(+4.00%)
Dec 16, 2020 0.0044 0.0052 0.0043 0.0050 2,190,110 +0.00(+13.64%)
Dec 15, 2020 0.0048 0.0051 0.0044 0.0044 1,873,858 -0.00(-10.20%)
Dec 14, 2020 0.0045 0.0054 0.0043 0.0049 3,625,715 +0.00(+6.52%)
Dec 11, 2020 0.0040 0.0047 0.0039 0.0046 1,200,800 +0.00(+15.00%)
Dec 10, 2020 0.0041 0.0044 0.0036 0.0040 5,211,894 +0.00(+0.00%)
Dec 09, 2020 0.0053 0.0053 0.0037 0.0040 6,202,245 -0.00(-18.37%)
Dec 08, 2020 0.0052 0.0055 0.0045 0.0049 3,710,479 -0.00(-5.77%)
Dec 07, 2020 0.0057 0.0058 0.0047 0.0052 5,923,948 -0.00(-3.70%)
Dec 04, 2020 0.0057 0.0084 0.0050 0.0054 40,169,000 -0.00(-5.26%)
Dec 03, 2020 0.0035 0.0065 0.0035 0.0057 25,337,586 +0.00(+62.86%)
Dec 02, 2020 0.0035 0.0044 0.0031 0.0035 9,705,320 +0.00(+2.94%)
Dec 01, 2020 0.0035 0.0039 0.0029 0.0034 2,536,630 +0.00(+0.00%)
Nov 30, 2020 0.0027 0.0038 0.0027 0.0034 3,100,997 +0.00(+0.00%)
Nov 27, 2020 0.0034 0.0034 0.0031 0.0034 1,030,300 +0.00(+0.00%)
Nov 25, 2020 0.0030 0.0035 0.0030 0.0034 3,315,400 +0.00(+6.25%)
Nov 24, 2020 0.0032 0.0032 0.0029 0.0032 826,677 +0.00(+0.00%)
Nov 23, 2020 0.0031 0.0032 0.0029 0.0032 2,101,950 +0.00(+3.23%)
Nov 20, 2020 0.0030 0.0035 0.0025 0.0031 3,024,300 +0.00(+6.90%)
Nov 19, 2020 0.0032 0.0040 0.0026 0.0029 1,756,120 +0.00(+7.41%)
Nov 18, 2020 0.0029 0.0029 0.0025 0.0027 249,592 -0.00(-3.57%)
Nov 17, 2020 0.0024 0.0028 0.0024 0.0028 661,072 +0.00(+3.70%)
Nov 16, 2020 0.0029 0.0029 0.0024 0.0027 2,601,573 -0.00(-6.90%)
Nov 13, 2020 0.0029 0.0031 0.0026 0.0029 458,800 +0.00(+3.57%)
Nov 12, 2020 0.0024 0.0029 0.0023 0.0028 2,808,922 +0.00(+21.74%)
Nov 11, 2020 0.0030 0.0034 0.0023 0.0023 3,625,295 -0.00(-30.30%)
Nov 10, 2020 0.0036 0.0038 0.0028 0.0033 6,166,941 -0.00(-13.16%)
Nov 09, 2020 0.0035 0.0043 0.0030 0.0038 28,440,962 +0.00(+18.75%)
Nov 06, 2020 0.0027 0.0032 0.0023 0.0032 10,929,201 +0.00(+28.00%)
Nov 05, 2020 0.0026 0.0026 0.0023 0.0025 2,607,709 +0.00(+8.70%)
Nov 04, 2020 0.0025 0.0025 0.0022 0.0023 1,379,186 -0.00(-4.17%)
Nov 03, 2020 0.0020 0.0024 0.0020 0.0024 8,085,084 +0.00(+14.29%)
Nov 02, 2020 0.0021 0.0021 0.0020 0.0021 1,774,411 +0.00(+5.00%)
Oct 30, 2020 0.0020 0.0021 0.0019 0.0020 614,500 +0.00(+0.00%)
Oct 29, 2020 0.0020 0.0021 0.0020 0.0020 126,411 -0.00(-4.76%)
Oct 28, 2020 0.0021 0.0021 0.0019 0.0021 1,487,801 +0.00(+5.00%)
Oct 27, 2020 0.0020 0.0020 0.0018 0.0020 494,503 +0.00(+0.00%)
Oct 26, 2020 0.0018 0.0020 0.0018 0.0020 416,216 +0.00(+11.11%)
Oct 23, 2020 0.0018 0.0020 0.0017 0.0018 2,541,300 -0.00(-5.26%)
Oct 22, 2020 0.0018 0.0020 0.0017 0.0019 3,956,276 +0.00(+5.56%)
Oct 21, 2020 0.0020 0.0021 0.0016 0.0018 11,706,363 -0.00(-14.29%)
Oct 20, 2020 0.0022 0.0023 0.0020 0.0021 1,361,443 -0.00(-8.70%)
Oct 19, 2020 0.0023 0.0023 0.0020 0.0023 1,196,003 +0.00(+0.00%)
Oct 16, 2020 0.0023 0.0024 0.0021 0.0023 1,710,500 +0.00(+4.55%)
Oct 15, 2020 0.0023 0.0023 0.0019 0.0022 2,542,321 +0.00(+0.00%)
Oct 14, 2020 0.0025 0.0025 0.0022 0.0022 890,091 -0.00(-4.35%)
Oct 13, 2020 0.0020 0.0024 0.0020 0.0023 1,376,132 +0.00(+0.00%)
Oct 12, 2020 0.0022 0.0023 0.0020 0.0023 1,986,467 +0.00(+4.55%)
Oct 09, 2020 0.0022 0.0023 0.0020 0.0022 5,536,000 +0.00(+0.00%)
Oct 08, 2020 0.0022 0.0024 0.0018 0.0022 9,759,229 +0.00(+0.00%)
Oct 07, 2020 0.0020 0.0022 0.0018 0.0022 3,483,537 +0.00(+4.76%)
Oct 06, 2020 0.0019 0.0021 0.0019 0.0021 613,530 +0.00(+10.53%)
Oct 05, 2020 0.0020 0.0021 0.0018 0.0019 1,661,676 -0.00(-13.64%)
Oct 02, 2020 0.0020 0.0022 0.0018 0.0022 3,380,300 +0.00(+4.76%)
Oct 01, 2020 0.0022 0.0023 0.0017 0.0021 3,234,946 +0.00(+5.00%)
Sep 30, 2020 0.0021 0.0022 0.0019 0.0020 1,263,861 -0.00(-4.76%)
Sep 29, 2020 0.0020 0.0023 0.0015 0.0021 9,873,109 +0.00(+5.00%)
Sep 28, 2020 0.0020 0.0024 0.0019 0.0020 210,906 -0.00(-4.76%)
Sep 25, 2020 0.0020 0.0025 0.0020 0.0021 2,273,900 +0.00(+0.00%)
Sep 24, 2020 0.0022 0.0022 0.0018 0.0021 2,569,548 +0.00(+0.00%)
Sep 23, 2020 0.0022 0.0022 0.0020 0.0021 2,563,790 +0.00(+5.00%)
Sep 22, 2020 0.0023 0.0024 0.0020 0.0020 3,676,376 -0.00(-9.09%)
Sep 21, 2020 0.0019 0.0022 0.0018 0.0022 2,942,607 +0.00(+4.76%)
Sep 18, 2020 0.0018 0.0021 0.0018 0.0021 4,881,600 +0.00(+10.53%)
Sep 17, 2020 0.0019 0.0020 0.0017 0.0019 3,169,025 +0.00(+0.00%)
Sep 16, 2020 0.0020 0.0021 0.0017 0.0019 2,844,966 -0.00(-5.00%)
Sep 15, 2020 0.0022 0.0023 0.0018 0.0020 8,979,922 -0.00(-4.76%)
Sep 14, 2020 0.0020 0.0025 0.0020 0.0021 11,318,574 -0.00(-4.55%)
Sep 11, 2020 0.0025 0.0026 0.0020 0.0022 10,309,600 -0.00(-18.52%)
Sep 10, 2020 0.0027 0.0027 0.0024 0.0027 6,094,607 -0.00(-6.90%)
Sep 09, 2020 0.0028 0.0032 0.0026 0.0029 12,876,916 +0.00(+3.57%)
Sep 08, 2020 0.0026 0.0043 0.0025 0.0028 40,417,108 +0.00(+7.69%)
Sep 04, 2020 0.0025 0.0028 0.0025 0.0026 547,500 -0.00(-10.34%)
Sep 03, 2020 0.0027 0.0030 0.0025 0.0029 1,505,999 +0.00(+7.41%)
Sep 02, 2020 0.0026 0.0030 0.0026 0.0027 3,777,396 +0.00(+0.00%)
Sep 01, 2020 0.0030 0.0030 0.0026 0.0027 1,194,013 -0.00(-6.90%)
Aug 31, 2020 0.0032 0.0036 0.0025 0.0029 1,890,288 -0.00(-3.33%)
Aug 28, 2020 0.0032 0.0032 0.0029 0.0030 1,034,300 -0.00(-6.25%)
Aug 27, 2020 0.0030 0.0033 0.0030 0.0032 1,532,371 +0.00(+3.23%)
Aug 26, 2020 0.0030 0.0032 0.0030 0.0031 2,125,341 +0.00(+3.33%)
Aug 25, 2020 0.0028 0.0033 0.0028 0.0030 904,062 +0.00(+0.00%)
Aug 24, 2020 0.0031 0.0035 0.0030 0.0030 956,416 -0.00(-6.25%)
Aug 21, 2020 0.0031 0.0034 0.0030 0.0032 892,000 -0.00(-3.03%)
Aug 20, 2020 0.0032 0.0034 0.0031 0.0033 729,299 +0.00(+0.00%)
Aug 19, 2020 0.0033 0.0033 0.0031 0.0033 554,562 -0.00(-2.94%)
Aug 18, 2020 0.0033 0.0035 0.0033 0.0034 218,447 +0.00(+0.00%)
Aug 17, 2020 0.0037 0.0037 0.0032 0.0034 358,504 +0.00(+3.03%)
Aug 14, 2020 0.0034 0.0035 0.0032 0.0033 3,077,200 -0.00(-5.71%)
Aug 13, 2020 0.0037 0.0037 0.0032 0.0035 82,607 +0.00(+9.37%)
Aug 12, 2020 0.0033 0.0037 0.0031 0.0032 2,541,543 -0.00(-15.79%)
Aug 11, 2020 0.0034 0.0038 0.0032 0.0038 2,663,410 +0.00(+5.56%)
Aug 10, 2020 0.0036 0.0038 0.0032 0.0036 1,270,600 -0.00(-2.70%)
Aug 07, 2020 0.0035 0.0038 0.0035 0.0037 1,352,300 +0.00(+2.78%)
Aug 06, 2020 0.0035 0.0038 0.0035 0.0036 1,499,206 -0.00(-7.69%)
Aug 05, 2020 0.0037 0.0040 0.0035 0.0039 3,443,477 +0.00(+5.41%)
Aug 04, 2020 0.0035 0.0040 0.0035 0.0037 221,838 +0.00(+0.00%)
Aug 03, 2020 0.0037 0.0040 0.0036 0.0037 438,689 +0.00(+0.00%)
Jul 31, 2020 0.0039 0.0040 0.0036 0.0037 293,900 -0.00(-5.13%)
Jul 30, 2020 0.0037 0.0041 0.0036 0.0039 478,729 -0.00(-2.50%)
Jul 29, 2020 0.0039 0.0041 0.0036 0.0040 1,092,141 -0.00(-2.44%)
Jul 28, 2020 0.0038 0.0041 0.0038 0.0041 753,584 +0.00(+7.89%)
Jul 27, 2020 0.0038 0.0042 0.0038 0.0038 500,541 -0.00(-5.00%)
Jul 24, 2020 0.0041 0.0042 0.0039 0.0040 600,900 -0.00(-2.44%)
Jul 23, 2020 0.0042 0.0042 0.0038 0.0041 461,830 +0.00(+7.89%)
Jul 22, 2020 0.0036 0.0042 0.0036 0.0038 448,416 +0.00(+5.56%)
Jul 21, 2020 0.0043 0.0043 0.0035 0.0036 1,597,951 -0.00(-2.70%)
Jul 20, 2020 0.0045 0.0045 0.0035 0.0037 1,815,884 -0.00(-13.95%)
Jul 17, 2020 0.0045 0.0045 0.0040 0.0043 760,400 -0.00(-6.52%)
Jul 16, 2020 0.0047 0.0049 0.0044 0.0046 279,951 +0.00(+4.55%)
Jul 15, 2020 0.0047 0.0051 0.0044 0.0044 998,699 -0.00(-2.22%)
Jul 14, 2020 0.0042 0.0048 0.0042 0.0045 1,240,203 +0.00(+2.27%)
Jul 13, 2020 0.0052 0.0052 0.0041 0.0044 2,418,031 -0.00(-13.73%)
Jul 10, 2020 0.0040 0.0052 0.0040 0.0051 925,500 -0.00(-1.92%)
Jul 09, 2020 0.0040 0.0052 0.0039 0.0052 6,402,250 +0.00(+30.00%)
Jul 08, 2020 0.0040 0.0040 0.0039 0.0040 155,963 +0.00(+0.00%)
Jul 07, 2020 0.0040 0.0040 0.0039 0.0040 3,490,833 -0.00(-2.44%)
Jul 06, 2020 0.0040 0.0041 0.0038 0.0041 8,305,970 +0.00(+2.50%)
Jul 02, 2020 0.0039 0.0040 0.0039 0.0040 512,400 +0.00(+2.56%)
Jul 01, 2020 0.0040 0.0041 0.0039 0.0039 642,755 -0.00(-2.50%)
Jun 30, 2020 0.0044 0.0044 0.0039 0.0040 277,803 -0.00(-6.98%)
Jun 29, 2020 0.0039 0.0043 0.0039 0.0043 827,288 +0.00(+10.26%)
Jun 26, 2020 0.0044 0.0044 0.0039 0.0039 330,100 -0.00(-2.50%)
Jun 25, 2020 0.0042 0.0044 0.0040 0.0040 2,390,954 -0.00(-2.44%)
Jun 24, 2020 0.0042 0.0047 0.0038 0.0041 1,242,650 -0.00(-6.82%)
Jun 23, 2020 0.0043 0.0050 0.0040 0.0044 2,765,938 +0.00(+7.32%)
Jun 22, 2020 0.0043 0.0044 0.0040 0.0041 1,247,209 -0.00(-4.65%)
Jun 19, 2020 0.0044 0.0049 0.0040 0.0043 1,089,900 -0.00(-4.44%)
Jun 18, 2020 0.0043 0.0046 0.0043 0.0045 1,400,514 +0.00(+4.65%)
Jun 17, 2020 0.0041 0.0048 0.0041 0.0043 1,455,003 -0.00(-4.44%)
Jun 16, 2020 0.0047 0.0047 0.0040 0.0045 2,173,458 +0.00(+2.27%)
Jun 15, 2020 0.0049 0.0049 0.0041 0.0044 1,030,679 -0.00(-8.33%)
Jun 12, 2020 0.0047 0.0050 0.0040 0.0048 1,809,500 +0.00(+9.09%)
Jun 11, 2020 0.0046 0.0052 0.0041 0.0044 2,222,337 -0.00(-2.22%)
Jun 10, 2020 0.0048 0.0050 0.0044 0.0045 1,171,911 -0.00(-10.00%)
Jun 09, 2020 0.0045 0.0054 0.0045 0.0050 2,985,486 +0.00(+2.04%)
Jun 08, 2020 0.0045 0.0055 0.0044 0.0049 2,765,918 +0.00(+8.89%)
Jun 05, 2020 0.0050 0.0055 0.0042 0.0045 6,076,800 -0.00(-4.26%)
Jun 04, 2020 0.0043 0.0055 0.0038 0.0047 4,686,064 +0.00(+9.30%)
Jun 03, 2020 0.0042 0.0048 0.0042 0.0043 3,665,523 -0.00(-6.52%)
Jun 02, 2020 0.0050 0.0055 0.0046 0.0046 4,166,297 -0.00(-9.80%)
Jun 01, 2020 0.0056 0.0058 0.0051 0.0051 1,421,152 -0.00(-8.93%)
May 29, 2020 0.0052 0.0059 0.0050 0.0056 8,027,400 +0.00(+7.69%)
May 28, 2020 0.0046 0.0060 0.0046 0.0052 14,967,737 +0.00(+1.96%)
May 27, 2020 0.0041 0.0055 0.0041 0.0051 10,606,190 +0.00(+21.43%)
May 26, 2020 0.0043 0.0054 0.0031 0.0042 13,895,269 -0.00(-8.70%)
May 22, 2020 0.0047 0.0051 0.0040 0.0046 3,804,000 -0.00(-2.13%)
May 21, 2020 0.0046 0.0059 0.0040 0.0047 8,422,395 -0.00(-12.96%)
May 20, 2020 0.0037 0.0069 0.0037 0.0054 26,238,128 +0.00(+45.95%)
May 19, 2020 0.0029 0.0048 0.0029 0.0037 8,417,662 +0.00(+2.78%)
May 18, 2020 0.0032 0.0039 0.0028 0.0036 11,511,891 +0.00(+28.57%)
May 15, 2020 0.0024 0.0032 0.0024 0.0028 8,043,400 +0.00(+12.00%)
May 14, 2020 0.0026 0.0027 0.0020 0.0025 3,618,318 +0.00(+19.05%)
May 13, 2020 0.0023 0.0023 0.0019 0.0021 11,817,493 -0.00(-22.22%)
May 12, 2020 0.0019 0.0032 0.0018 0.0027 26,272,994 +0.00(+35.00%)
May 11, 2020 0.0018 0.0020 0.0018 0.0020 1,471,456 +0.00(+5.26%)
May 08, 2020 0.0018 0.0020 0.0018 0.0019 1,807,300 +0.00(+5.56%)
May 07, 2020 0.0018 0.0019 0.0018 0.0018 2,200,462 -0.00(-5.26%)
May 06, 2020 0.0016 0.0020 0.0016 0.0019 3,738,308 +0.00(+18.75%)
May 05, 2020 0.0018 0.0022 0.0016 0.0016 2,373,627 -0.00(-11.11%)
May 04, 2020 0.0016 0.0018 0.0016 0.0018 345,501 +0.00(+5.88%)
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.