20170524|MSRT|107490|0|292522|O 36.74% 63600 t trade/s

New Post Public Reply Private Reply Replies (1) Message Board

May 24, 2017 at 7:52 PM 436

20170524|MSRT|107490|0|292522|O 36.74%
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

Greenwave Technology Solutions Inc. (GWAV) Stock Research Links

GWAV Board Company Profile Buy Rating Time & Sales News Filings Financials

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Caitlyn Brazill Takes Helm at Per Scholas: CEO Transition

Caitlyn Brazill named CEO, marking a leadership shift Call this one a big baton pass in the world of workforce development. Caitlyn Brazill is stepping into the role of CEO and President at Per Scholas, effective January 1, 2027. She'll be filling the rather large shoes of Plinio Ayala, the man who's been steering the ship since its days in the Bronx, growing it into a...

STRATA Showcases Excimer Laser Success in Dermatology

The Cutting Edge of Skin Care: STRATA's Spotlight It's not every day you hear about dermatology shaking things up, but STRATA Skin Sciences, Inc. pulled it off with flair at the 2026 Fall Clinical Dermatology Conference in Las Vegas. For 'skin in the game,' these folks are leading the charge with their innovative excimer laser phototherapy approach, shining a fresh light...

Greenberg Traurig Nabs Major Award for Sukuk Deal

Legal brands winning awards might seem like just another day in the office, but when a firm like Greenberg Traurig snags the Impact Deal of the Year at the IFLR Middle East Awards, it deserves more than just a shrug. We're talking about a serious feather in the cap for their Capital Markets team, who played a key role in launching Binghatti's hefty USD 1.5 billion Sukuk...

Mastering Packaging Costs: Beyond the Box Price

Peeling Back the Layers of Packaging Costs Packaging's a bit like an onion—every layer you peel back reveals another cost you didn’t see at first glance. Folks in the know, like Kyle Reger of Jamestown Container Companies, are flipping the script on how we approach packaging expenses. It's not just about snagging the cheapest box on the shelf anymore. There's a whole...

Moore, Schulman & Moore Attorneys Earn Top Honors Again

In the realm of family law, consistency in excellence matters just as much as landing a high-stakes stock trade. Moore, Schulman & Moore, APC, a San Diego family law outfit, has grabbed the spotlight yet again with nine of its ace attorneys snagging recognition from the 2027 Super Lawyers roster. A Tradition of Professional Recognition Leading the pack is Erik Moore, a...

CellFiber Expands to Philly: Boosting US Biotech Scene

CellFiber's Leap into 'Cellicon Valley' Folks, when the biotech winds start blowing, you better have your sails up. CellFiber Co., Ltd., a Tokyo-based innovator, has landed itself a comfy spot in the City of Brotherly Love. We're talking Philadelphia, folks, or, as it's dubbed in certain circles, 'Cellicon Valley.' Now if that's not a name that screams biotech pedigree, I...

AI Visibility: A Game Changer for SEO in 2027?

AI Changes the SEO Game Rank Math, the brains behind a trusty WordPress SEO plugin, has thrown a bold prediction at us: AI visibility is set to become a standard SEO metric next year. Gurugram, India, saw this gem of an announcement on October 9, 2026. So, what's ticking here? Consumers, more than ever, are resting on AI-generated answers to make decisions. It's like...

2026 Leica Oskar Barnack Awards Spotlight Global Talent

Winners Redefine Photography's Boundaries in 2026 Photographers are like modern-day storytellers, freezing moments in time and weaving visual narratives that provoke thought—or at least that's what the folks behind the Leica Oskar Barnack Award (LOBA) seem to believe. This year's ceremony upped the ante, not just handing out glittering prizes and shiny cameras, but...

TKO's Bold $2B All-Cash Move for SVC's Hotels

TKO's Big, Bold Bid: What Does it Mean? In the crazy world of high-stakes hospitality investments, there are moments that turn heads. TKO's $2 billion all-cash offer to snag Service Properties Trust's prized hotel portfolio is exactly one of those shake-ups. Let's not sugarcoat it; this is a bold move to the big leagues, and it's not without its quirks. A Cash-Infused...

FlyQuest & Von Dutch Link Gaming, Fashion Again

Breaking Down Barriers in Fashion and Gaming In a world full of unlikely matches, the partnership between FlyQuest and Von Dutch is one that's catching serious eyeballs. FlyQuest, an esports powerhouse, has teamed up once more with the iconic fashion brand Von Dutch to launch "The Workman Collection." This ain't just about slapping logos on t-shirts and calling it a...