20170602|MSRT|85497|0|196722|O 43.46% Detailed
Post# of 593
Detailed Quote:MSRT
MASSROOTS INC
0.477391Up 0.002441 (0.51 %)AS OF 3:57:35PM ET 06/02/2017
Last Trade 0.477391
Trade Time 3:57:35pm ET
Change 0.002441
% Change 0.51%
Open 0.472
Day High 0.4799
Day Low 0.46
Previous Close
06/01/2017 0.47495
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 196,722
Volume (10 day Average) 691,128
Volume (90 day Average) 623,714
6.2.2017 trades ..
15:57:35 0.4774 100 OTO
15:55:37 0.4748 1000 OTO
15:49:37 0.47 3096 OTO
15:49:17 0.4709 924 OTO
15:46:34 0.4739 80 OTO
15:35:42 0.474 7 OTO
15:35:40 0.474 100 OTO
15:32:23 0.47 60 OTO
15:32:19 0.47 200 OTO
15:32:19 0.4709 2000 OTO
15:30:44 0.47 100 OTO
15:29:17 0.4731 1000 OTO
15:23:04 0.47 175 OTO
15:22:48 0.4731 900 OTO
15:20:59 0.47 300 OTO
15:20:51 0.4719 1000 OTO
15:15:57 0.47 18 OTO
15:02:40 0.4748 1050 OTO
14:58:39 0.4748 3380 OTO
14:37:10 0.4723 200 OTO
14:36:43 0.47 2500 OTO
14:36:14 0.472 5000 OTO
14:36:14 0.47 1450 OTO
14:33:09 0.47 50 OTO
14:25:14 0.4796 100 OTO
14:23:23 0.4722 1041 OTO
14:19:34 0.4795 300 OTO
14:17:02 0.4796 500 OTO
14:09:40 0.4781 800 OTO
14:07:11 0.4796 500 OTO
14:05:58 0.465 1000 OTO
14:05:12 0.465 100 OTO
14:03:57 0.4796 600 OTO
13:54:06 0.4767 1100 OTO
13:49:12 0.4723 1450 OTO
13:47:18 0.4796 150 OTO
13:46:29 0.4796 10000 OTO
13:45:22 0.47 1863 OTO
13:41:13 0.465 10000 OTO
13:40:12 0.4662 900 OTO
13:39:51 0.4675 1000 OTO
13:39:25 0.47 4013 OTO
13:39:22 0.47 5000 OTO
13:39:13 0.47 1987 OTO
13:36:56 0.465 250 OTO
13:31:04 0.461 2000 OTO
13:31:04 0.465 2900 OTO
13:24:59 0.461 50 OTO
13:24:58 0.46 700 OTO
13:24:57 0.46 3300 OTO
13:18:34 0.465 60 OTO
13:18:34 0.4653 1341 OTO
13:15:26 0.465 4000 OTO
13:11:11 0.4677 1500 OTO
13:11:05 0.465 1000 OTO
13:09:44 0.46 1100 OTO
13:09:32 0.464 100 OTO
13:02:18 0.47 489 OTO
12:59:59 0.47 1 OTO
12:59:59 0.4677 1 OTO
12:56:07 0.46 44 OTO
12:54:22 0.46 850 OTO
12:54:18 0.46 100 OTO
12:53:44 0.47 1000 OTO
12:43:54 0.465 100 OTO
12:43:10 0.46 280 OTO
12:39:24 0.47 322 OTO
12:33:44 0.47 80 OTO
12:31:14 0.465 100 OTO
12:22:28 0.46 500 OTO
12:19:50 0.465 212 OTO
12:18:09 0.46 107 OTO
12:18:09 0.46 26 OTO
12:18:09 0.4623 2000 OTO
12:14:05 0.4653 100 OTO
12:13:31 0.47 2900 OTO
12:13:27 0.4662 100 OTO
12:12:12 0.4605 18 OTO
12:08:48 0.4605 2000 OTO
12:08:15 0.4627 1000 OTO
12:04:46 0.4653 296 OTO
12:04:00 0.47 100 OTO
12:03:48 0.4606 80 OTO
12:03:39 0.461 235 OTO
12:03:39 0.4653 300 OTO
11:57:31 0.47 400 OTO
11:57:23 0.4653 1050 OTO
11:56:18 0.4653 270 OTO
11:54:48 0.47 400 OTO
11:53:07 0.4615 2000 OTO
11:52:08 0.47 100 OTO
11:49:06 0.4605 115 OTO
11:48:10 0.4653 1000 OTO
11:46:21 0.461 450 OTO
11:46:21 0.4653 450 OTO
11:43:58 0.47 550 OTO
11:43:58 0.4678 550 OTO
11:42:10 0.4653 300 OTO
11:40:45 0.4606 50 OTO
11:40:02 0.47 900 OTO
11:39:57 0.4662 100 OTO
11:39:35 0.47 450 OTO
11:39:35 0.47 1000 OTO
11:37:19 0.4797 215 OTO
11:30:42 0.4797 500 OTO
11:30:42 0.4797 228 OTO
11:30:03 0.4797 500 OTO
11:29:21 0.4797 2000 OTO
11:27:30 0.4797 950 OTO
11:23:34 0.4701 200 OTO
11:16:03 0.4797 500 OTO
11:15:40 0.4758 2000 OTO
11:06:31 0.475 268 OTO
11:06:31 0.4699 275 OTO
10:57:57 0.4797 8000 OTO
10:54:12 0.4601 75 OTO
10:48:14 0.4639 200 OTO
10:45:06 0.4799 900 OTO
10:45:03 0.4799 100 OTO
10:44:19 0.46 1000 OTO
10:41:57 0.475 132 OTO
10:41:57 0.47 132 OTO
10:36:22 0.4649 750 OTO
10:36:09 0.4636 80 OTO
10:36:09 0.4799 260 OTO
10:36:04 0.465 2500 OTO
10:36:02 0.465 2500 OTO
10:35:43 0.4699 2500 OTO
10:35:38 0.47 8973 OTO
10:34:16 0.4798 25 OTO
10:32:02 0.4776 1000 OTO
10:16:11 0.4723 350 OTO
10:14:29 0.47 1000 OTO
10:08:43 0.4798 55 OTO
10:07:53 0.4789 110 OTO
10:07:07 0.4776 411 OTO
10:05:19 0.4799 100 OTO
10:03:04 0.475 5000 OTO
10:02:31 0.4723 500 OTO
10:00:42 0.4776 35 OTO
10:00:16 0.475 1100 OTO
10:00:16 0.475 1100 OTO
10:00:05 0.47 4400 OTO
10:00:03 0.47 100 OTO
09:51:30 0.4799 100 OTO
09:43:31 0.471 1500 OTO
09:36:52 0.47 150 OTO
09:31:26 0.475 400 OTO
09:31:26 0.475 400 OTO
09:30:50 0.4799 2255 OTO
09:30:37 0.47 2500 OTO
09:30:35 0.47 923 OTO
09:30:35 0.47 11581 OTO
09:30:30 0.47 146 OTO
09:30:26 0.47 125 OTO
09:30:26 0.4779 2000 OTO
09:30:13 0.4799 21 OTO
09:30:12 0.47 1987 OTO
09:30:08 0.47 17 OTO
09:30:08 0.47 500 OTO
09:30:08 0.47 500 OTO
09:30:08 0.47 1000 OTO
09:30:06 0.4799 500 OTO
09:30:06 0.4799 1040 OTO
09:30:06 0.4799 500 OTO
09:30:02 0.47 3224 OTO
09:30:01 0.472 200 OTO
09:30:01 0.472 1000 OTO
09:30:01 0.472 1000 OTO
09:30:01 0.472 1000 OTO
09:30:01 0.472 200 OTO
09:30:01 0.475 100 OTO
09:30:01 0.475 100 OTO
09:30:01 0.475 1000 OTO
09:30:00 0.472 60 OTO
09:30:00 0.472 500 OTO
09:30:00 0.472 98 OTO
09:30:00 0.472 200 OTO
(0)
(0)