20170524|MSRT|107490|0|292522|O 36.74% 63600 t tr
Post# of 593
63600 t trade/s bypass reg sho = 48.04%
Detailed Quote:MSRT
MASSROOTS INC
0.63Up 0.022 (3.62 %)AS OF 3:51:31PM ET 05/24/2017
Last Trade 0.63
Trade Time 3:51:31pm ET
Change 0.022
% Change 3.62%
Open 0.669
Day High 0.68
Day Low 0.6109
Previous Close
05/23/2017 0.608
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 356,122
Volume (10 day Average) 540,154
Volume (90 day Average) 633,743
5.24.2017 .. trades
15:51:31 0.63 1000 OTO
15:51:19 0.63 1000 OTO
15:51:19 0.6299 1000 OTO
15:42:46 0.635 4000 OTO
15:42:35 0.63 5725 OTO
15:40:35 0.63 500 OTO
15:40:21 0.63 1200 OTO
15:38:38 0.635 1500 OTO
15:36:00 0.635 100 OTO
15:35:07 0.6349 50 OTO
15:33:47 0.63 200 OTO
15:28:32 0.635 500 OTO
15:28:08 0.635 150 OTO
15:19:08 0.635 8000 OTO
15:15:55 0.63 250 OTO
15:09:23 0.63 300 OTO
15:07:42 0.6349 5 OTO
15:07:17 0.625 100 OTO
15:06:52 0.625 100 OTO
15:06:27 0.625 6068 OTO
15:06:01 0.6265 315 OTO
15:06:01 0.63 3617 OTO
15:01:21 0.635 150 OTO
15:01:07 0.6325 2000 OTO
14:58:21 0.635 1200 OTO
14:55:56 0.6325 2000 OTO
14:53:20 0.63 1383 OTO
14:41:04 0.6262 80 OTO
14:40:57 0.63 1000 OTO
14:40:16 0.63 50 OTO
14:40:12 0.63 100 OTO
14:39:49 0.6275 3000 OTO
14:24:03 0.6275 300 OTO
14:14:52 0.625 1000 OTO
14:14:47 0.625 1000 OTO
14:14:46 0.625 1000 OTO
14:10:33 0.6244 3200 OTO
14:05:09 0.6225 1000 OTO
14:02:14 0.62 47 OTO
13:58:05 0.615 1000 OTO
13:58:05 0.615 1000 OTO
13:56:41 0.6191 250 OTO
13:51:00 0.62 3000 OTO
13:50:45 0.6199 800 OTO
13:46:32 0.618 300 OTO
13:46:07 0.6109 500 OTO
13:44:18 0.625 1500 OTO
13:41:28 0.625 1000 OTO
13:41:18 0.6139 1000 OTO
13:41:11 0.6109 13713 OTO
13:41:10 0.611 750 OTO
13:41:04 0.621 5000 OTO
13:41:00 0.6251 1000 OTO
13:40:53 0.6325 150 OTO
13:40:52 0.631 1000 OTO
13:40:50 0.633 445 OTO
13:40:37 0.6346 100 OTO
13:37:39 0.635 305 OTO
13:36:54 0.635 800 OTO
13:36:54 0.6355 1650 OTO
13:29:18 0.631 700 OTO
13:29:09 0.631 100 OTO
13:27:50 0.6328 10 OTO
13:27:11 0.635 1000 OTO
13:26:58 0.6351 1000 OTO
13:26:58 0.635 1000 OTO
13:26:58 0.6375 3000 OTO
13:23:03 0.6399 20 OTO
13:21:48 0.6375 250 OTO
13:19:07 0.635 6600 OTO
13:19:07 0.638 1000 OTO
13:18:31 0.638 1000 OTO
13:13:29 0.64 170 OTO
13:12:42 0.6381 20 OTO
13:10:12 0.64 440 OTO
13:10:10 0.64 1400 OTO
13:09:59 0.645 500 OTO
13:07:25 0.645 104 OTO
13:06:22 0.645 235 OTO
13:05:32 0.6476 100 OTO
12:59:34 0.645 299 OTO
12:58:44 0.6499 200 OTO
12:58:22 0.641 300 OTO
12:53:26 0.64 500 OTO
12:51:38 0.64 1500 OTO
12:50:56 0.6499 4000 OTO
12:42:40 0.64 500 OTO
12:41:16 0.6487 90 OTO
12:40:44 0.6499 200 OTO
12:32:46 0.6499 10 OTO
12:31:58 0.644 1000 OTO
12:30:41 0.6499 30 OTO
12:30:14 0.638 1000 OTO
12:14:34 0.65 100 OTO
12:10:22 0.644 115 OTO
12:03:36 0.64 1000 OTO
12:03:35 0.6401 1000 OTO
12:03:29 0.64 1000 OTO
12:03:29 0.6401 1000 OTO
12:03:21 0.64 1000 OTO
12:03:21 0.645 1000 OTO
12:03:03 0.6499 25 OTO
12:02:21 0.64 400 OTO
12:02:21 0.64 150 OTO
12:02:21 0.64 400 OTO
12:02:21 0.6423 1300 OTO
12:00:24 0.645 200 OTO
11:56:27 0.645 500 OTO
11:56:18 0.65 7600 OTO
11:56:09 0.65 100 OTO
11:55:55 0.6425 300 OTO
11:49:53 0.65 100 OTO
11:49:23 0.65 1300 OTO
11:37:56 0.6425 1500 OTO
11:36:15 0.64 800 OTO
11:33:07 0.65 90 OTO
11:33:07 0.6477 90 OTO
11:32:14 0.64 95 OTO
11:32:14 0.64 6100 OTO
11:32:14 0.64 3105 OTO
11:27:43 0.64 350 OTO
11:27:43 0.6423 350 OTO
11:24:22 0.6401 45 OTO
11:24:19 0.65 80 OTO
11:20:32 0.64 1750 OTO
11:18:33 0.65 350 OTO
11:18:29 0.646 100 OTO
11:18:25 0.645 300 OTO
11:15:58 0.65 400 OTO
11:15:39 0.64 200 OTO
11:15:37 0.65 100 OTO
11:13:25 0.65 45 OTO
11:11:44 0.65 3054 OTO
11:11:42 0.65 4900 OTO
11:11:34 0.65 100 OTO
11:06:53 0.65 2335 OTO
11:06:53 0.649 7635 OTO
11:04:08 0.65 100 OTO
11:04:08 0.6477 100 OTO
11:03:59 0.65 6058 OTO
11:03:19 0.645 700 OTO
11:02:42 0.645 1000 OTO
11:00:58 0.642 100 OTO
11:00:44 0.645 500 OTO
10:59:39 0.65 1 OTO
10:55:49 0.65 5000 OTO
10:52:59 0.64 2000 OTO
10:52:59 0.6401 2000 OTO
10:52:59 0.645 3000 OTO
10:50:57 0.65 5 OTO
10:46:23 0.64 1000 OTO
10:45:30 0.65 5 OTO
10:43:30 0.65 100 OTO
10:41:57 0.6425 2000 OTO
10:39:34 0.64 1000 OTO
10:38:57 0.65 40 OTO
10:38:57 0.65 500 OTO
10:38:57 0.649 540 OTO
10:38:20 0.645 1300 OTO
10:38:20 0.645 3000 OTO
10:38:12 0.6401 16 OTO
10:37:29 0.645 50 OTO
10:37:11 0.6449 10 OTO
10:37:03 0.645 100 OTO
10:35:55 0.645 100 OTO
10:33:11 0.6425 500 OTO
10:30:53 0.6449 2 OTO
10:30:48 0.6438 1000 OTO
10:30:26 0.6412 144 OTO
10:30:15 0.645 275 OTO
10:28:28 0.636 450 OTO
10:28:28 0.64 2000 OTO
10:27:49 0.644 156 OTO
10:23:25 0.645 2 OTO
10:23:10 0.635 4900 OTO
10:23:03 0.635 100 OTO
10:22:29 0.65 7 OTO
10:20:48 0.6499 400 OTO
10:20:44 0.6425 1000 OTO
10:19:40 0.6499 50 OTO
10:19:04 0.635 140 OTO
10:11:21 0.6499 1000 OTO
10:09:33 0.6351 50 OTO
10:07:29 0.65 1538 OTO
10:06:41 0.65 2000 OTO
10:06:38 0.647 2000 OTO
10:05:10 0.645 1500 OTO
10:05:06 0.6459 2000 OTO
10:04:25 0.65 375 OTO
10:01:42 0.65 270 OTO
10:01:42 0.65 600 OTO
10:00:09 0.65 150 OTO
09:58:39 0.65 800 OTO
09:56:01 0.65 400 OTO
09:55:40 0.6351 50 OTO
09:55:37 0.635 300 OTO
09:55:31 0.641 100 OTO
09:55:01 0.641 100 OTO
09:55:00 0.6425 2000 OTO
09:54:52 0.6425 1000 OTO
09:52:57 0.65 3000 OTO
09:52:53 0.6425 2000 OTO
09:51:31 0.635 600 OTO
09:51:30 0.636 1000 OTO
09:47:58 0.64 700 OTO
09:47:53 0.64 800 OTO
09:47:05 0.64 500 OTO
09:47:02 0.64 500 OTO
09:43:48 0.65 2976 OTO
09:43:39 0.65 100 OTO
09:43:29 0.635 3250 OTO
09:40:21 0.66 1428 OTO
09:39:20 0.6475 135 OTO
09:38:01 0.635 1000 OTO
09:37:36 0.62 1000 OTO
09:37:01 0.6299 60 OTO
09:36:41 0.62 1000 OTO
09:36:41 0.6325 150 OTO
09:35:42 0.62 101 OTO
09:35:42 0.62 1050 OTO
09:35:40 0.63 1000 OTO
09:34:48 0.6525 3000 OTO
09:32:43 0.655 790 OTO
09:32:14 0.655 1500 OTO
09:31:31 0.63 1000 OTO
09:30:27 0.67 6897 OTO
09:30:27 0.67 12 OTO
09:30:05 0.675 43 OTO
09:30:03 0.669 100 OTO
09:30:03 0.669 96 OTO
09:30:03 0.669 200 OTO
09:30:03 0.669 150 OTO
09:30:03 0.669 200 OTO
09:30:03 0.68 60 OTO
09:30:03 0.68 7300 OTO
09:30:03 0.675 2640 OTO
09:30:03 0.675 360 OTO
09:30:02 0.669 1800 OTO
09:30:02 0.669 15 OTO
09:30:02 0.669 800 OTO
09:30:02 0.669 75 OTO
09:30:02 0.669 10000 OTO
09:30:02 0.669 1000 OTO
09:30:02 0.669 300 OTO
09:30:02 0.669 660 OTO
09:30:02 0.669 150 OTO
09:30:02 0.669 1000 OTO
09:30:01 0.672 1470 OTO
09:30:00 0.669 675 OTO
09:28:39 0.679 6500 OTO
09:28:33 0.679 4500 OTO
09:28:20 0.679 4000 OTO
09:27:45 0.669 4500 OTO
09:27:28 0.669 7600 OTO
09:27:09 0.67 1000 OTO
09:27:08 0.67 1000 OTO
09:26:15 0.659 15000 OTO
09:26:08 0.66 1000 OTO
09:26:07 0.66 1000 OTO
09:24:19 0.654 3750 OTO
09:21:06 0.654 5000 OTO
09:21:06 0.654 5000 OTO
09:18:34 0.64 1750 OTO
09:17:57 0.63 2000 OTO
(0)
(0)