20170609|MSRT|174267|0|353946|O 49.23% 23999 t
Post# of 593
23999 t trade/s bypass reg sho = 52.45%
Detailed Quote:MSRT (UC and hidden)
MASSROOTS INC
0.517768Down -0.012232 (-2.31 %)AS OF 3:54:29PM ET 06/09/2017
Last Trade 0.517768 ** hidden (UC ask)
Trade Time 3:54:29pm ET
Change -0.012232
% Change -2.31%
Open 0.52
Day High 0.54
Day Low 0.501
Previous Close
06/08/2017 0.53
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 377,945
Volume (10 day Average) 722,322
Volume (90 day Average) 610,552
impressive 4c PPS range today with over 50% *marked* ..
just a small problem for NR (non retail)
with 7th round of FTDs (3 so far this year) at the 10 day mark ..
http://otce.finra.org/RegSHO
MSRT .. trades .. 6.9.2017
16:13:29 0.5221 3000 OTO
16:13:15 0.5085 20999 OTO
15:54:29 0.5178 300 OTO
15:45:14 0.52 100 OTO
15:41:01 0.5103 100 OTO
15:40:20 0.52 1000 OTO
15:38:56 0.5152 24 OTO
15:38:53 0.52 200 OTO
15:38:18 0.52 98 OTO
15:34:50 0.5104 38 OTO
15:33:52 0.5103 600 OTO
15:33:47 0.5142 100 OTO
15:30:28 0.52 8000 OTO
15:30:26 0.5125 100 OTO
15:30:23 0.5125 900 OTO
15:30:19 0.5152 2000 OTO
15:19:24 0.515 110 OTO
15:19:24 0.5152 1000 OTO
15:17:08 0.5152 1000 OTO
15:15:20 0.515 400 OTO
15:15:20 0.5152 400 OTO
15:06:40 0.515 100 OTO
15:06:40 0.5152 100 OTO
14:59:48 0.515 200 OTO
14:59:48 0.5152 200 OTO
14:59:02 0.515 190 OTO
14:57:47 0.5194 1000 OTO
14:56:57 0.52 2320 OTO
14:55:56 0.5232 2000 OTO
14:55:56 0.525 19760 OTO
14:55:00 0.525 240 OTO
14:53:44 0.5275 1000 OTO
14:51:25 0.53 900 OTO
14:51:22 0.53 100 OTO
14:48:33 0.5295 300 OTO
14:47:07 0.5289 1887 OTO
14:40:12 0.5255 1100 OTO
14:37:25 0.5255 2000 OTO
14:35:17 0.53 1060 OTO
14:35:17 0.5278 940 OTO
14:33:45 0.5255 1900 OTO
14:33:20 0.5255 100 OTO
14:30:14 0.5278 560 OTO
14:28:42 0.53 3000 OTO
14:28:26 0.53 3000 OTO
14:28:17 0.53 1000 OTO
14:27:49 0.5282 100 OTO
14:27:19 0.5282 100 OTO
14:26:49 0.5282 100 OTO
14:26:19 0.5282 100 OTO
14:26:05 0.53 100 OTO
14:25:49 0.5282 100 OTO
14:25:19 0.5282 100 OTO
14:24:49 0.5282 100 OTO
14:24:19 0.5282 100 OTO
14:23:49 0.5282 100 OTO
14:23:20 0.53 1000 OTO
14:23:11 0.5299 1000 OTO
14:22:47 0.5281 100 OTO
14:22:38 0.5277 3000 OTO
14:18:07 0.5255 1100 OTO
14:18:07 0.5255 8900 OTO
14:17:53 0.5299 100 OTO
14:08:10 0.5275 943 OTO
13:59:49 0.5255 3000 OTO
13:58:26 0.5255 1000 OTO
13:58:15 0.5255 2900 OTO
13:57:50 0.5255 100 OTO
13:52:42 0.5298 20 OTO
13:48:55 0.52 2723 OTO
13:48:31 0.52 980 OTO
13:47:52 0.52 200 OTO
13:47:52 0.5201 1500 OTO
13:47:11 0.5298 7000 OTO
13:47:11 0.5201 3000 OTO
13:44:30 0.5201 1000 OTO
13:42:50 0.5201 1000 OTO
13:41:37 0.5102 4100 OTO
13:41:31 0.5102 100 OTO
13:40:47 0.5298 25 OTO
13:32:36 0.5101 200 OTO
13:32:29 0.5101 100 OTO
13:31:10 0.5229 500 OTO
13:26:33 0.53 4660 OTO
13:26:30 0.5299 1000 OTO
13:24:50 0.53 500 OTO
13:23:55 0.52 1000 OTO
13:23:52 0.52 2100 OTO
13:23:44 0.52 193 OTO
13:23:43 0.52 2100 OTO
13:23:40 0.52 4490 OTO
13:19:14 0.5199 46 OTO
13:16:43 0.51 3200 OTO
13:08:40 0.515 200 OTO
13:08:38 0.515 100 OTO
12:59:18 0.52 510 OTO
12:55:58 0.52 9000 OTO
12:55:51 0.52 100 OTO
12:55:47 0.515 280 OTO
12:55:19 0.5101 93 OTO
12:51:38 0.5198 192 OTO
12:51:11 0.5195 2000 OTO
12:49:18 0.5199 1750 OTO
12:45:09 0.52 1000 OTO
12:38:34 0.52 800 OTO
12:34:19 0.5177 1000 OTO
12:26:54 0.518 1000 OTO
12:26:52 0.518 1000 OTO
12:24:36 0.518 1000 OTO
12:17:39 0.5175 1000 OTO
12:14:38 0.51 7800 OTO
12:14:31 0.51 1000 OTO
12:14:21 0.51 1000 OTO
12:14:04 0.51 100 OTO
12:13:35 0.51 100 OTO
12:12:27 0.51 1812 OTO
12:12:16 0.51 100 OTO
12:11:46 0.51 100 OTO
12:09:37 0.51 638 OTO
12:08:26 0.5055 5000 OTO
12:08:08 0.5099 1000 OTO
12:07:42 0.5055 100 OTO
12:05:17 0.51 1000 OTO
12:03:47 0.5099 999 OTO
12:03:47 0.51 999 OTO
12:03:44 0.51 150 OTO
12:03:44 0.5099 1000 OTO
12:03:44 0.5055 3000 OTO
12:00:04 0.501 1900 OTO
12:00:03 0.5011 6100 OTO
11:56:11 0.5011 342 OTO
11:56:11 0.5056 92 OTO
11:53:58 0.51 3000 OTO
11:43:58 0.5056 1701 OTO
11:40:44 0.51 1000 OTO
11:40:42 0.51 10000 OTO
11:40:25 0.51 300 OTO
11:39:59 0.5011 100 OTO
11:38:26 0.5011 200 OTO
11:37:56 0.51 100 OTO
11:37:42 0.51 100 OTO
11:36:51 0.5011 80 OTO
11:36:05 0.51 362 OTO
11:35:59 0.51 100 OTO
11:32:59 0.5056 300 OTO
11:32:21 0.5056 500 OTO
11:31:56 0.51 9881 OTO
11:23:55 0.506 100 OTO
11:22:29 0.51 3700 OTO
11:21:55 0.501 2500 OTO
11:21:55 0.501 7100 OTO
11:21:52 0.501 5200 OTO
11:21:48 0.501 2600 OTO
11:21:47 0.501 450 OTO
11:21:46 0.501 2600 OTO
11:21:40 0.5033 850 OTO
11:16:18 0.5055 500 OTO
11:14:34 0.501 750 OTO
11:13:40 0.5019 97 OTO
11:13:18 0.501 1000 OTO
11:11:35 0.5055 500 OTO
11:10:03 0.51 150 OTO
11:09:57 0.51 100 OTO
11:05:27 0.501 2200 OTO
11:05:17 0.5099 50 OTO
11:05:05 0.505 2500 OTO
11:05:05 0.505 2500 OTO
11:04:14 0.505 2100 OTO
11:04:01 0.505 100 OTO
11:03:42 0.51 1000 OTO
11:03:33 0.505 3500 OTO
11:03:18 0.505 200 OTO
11:01:44 0.5175 260 OTO
11:01:26 0.52 500 OTO
11:01:26 0.52 5000 OTO
11:01:16 0.52 2000 OTO
10:58:18 0.5262 600 OTO
10:56:37 0.524 2000 OTO
10:55:23 0.528 100 OTO
10:55:01 0.528 1000 OTO
10:52:26 0.53 50 OTO
10:50:51 0.53 374 OTO
10:48:05 0.54 1900 OTO
10:48:05 0.5372 2300 OTO
10:45:41 0.54 50 OTO
10:44:15 0.54 750 OTO
10:42:28 0.528 1000 OTO
10:42:26 0.54 500 OTO
10:42:09 0.528 900 OTO
10:42:00 0.528 1000 OTO
10:41:53 0.528 100 OTO
10:39:29 0.5372 1000 OTO
10:38:46 0.528 1000 OTO
10:38:39 0.534 500 OTO
10:37:34 0.534 480 OTO
10:37:32 0.534 150 OTO
10:36:12 0.54 1287 OTO
10:36:11 0.54 1287 OTO
10:35:35 0.534 750 OTO
10:35:25 0.54 400 OTO
10:35:11 0.54 100 OTO
10:34:26 0.5399 500 OTO
10:32:17 0.534 1000 OTO
10:30:16 0.528 1500 OTO
10:30:13 0.528 771 OTO
10:30:12 0.532 150 OTO
10:30:07 0.528 6500 OTO
10:29:40 0.5308 500 OTO
10:28:53 0.53 2000 OTO
10:28:00 0.5323 300 OTO
10:27:59 0.528 1000 OTO
10:27:44 0.528 1000 OTO
10:27:35 0.528 1000 OTO
10:26:18 0.528 400 OTO
10:24:33 0.515 6000 OTO
10:20:58 0.51 40 OTO
10:16:52 0.519 1000 OTO
10:15:01 0.5101 1000 OTO
10:15:01 0.51 1000 OTO
10:14:58 0.519 3000 OTO
10:13:59 0.5279 25 OTO
10:10:45 0.52 1350 OTO
10:10:09 0.52 350 OTO
10:10:01 0.51 500 OTO
10:08:18 0.511 115 OTO
10:08:18 0.5141 500 OTO
10:06:42 0.5262 1000 OTO
10:03:41 0.51 1500 OTO
09:59:34 0.526 800 OTO
09:59:13 0.526 100 OTO
09:58:59 0.526 100 OTO
09:53:36 0.5101 45 OTO
09:47:42 0.519 100 OTO
09:47:28 0.519 500 OTO
09:45:57 0.5177 2000 OTO
09:45:05 0.519 200 OTO
09:41:27 0.525 1000 OTO
09:41:22 0.5265 500 OTO
09:40:43 0.5273 800 OTO
09:39:08 0.54 190 OTO
09:39:05 0.528 1509 OTO
09:37:30 0.5399 1000 OTO
09:37:30 0.534 3000 OTO
09:36:40 0.528 2000 OTO
09:36:40 0.5281 2000 OTO
09:36:40 0.534 3000 OTO
09:34:57 0.534 1000 OTO
09:34:52 0.528 291 OTO
09:34:52 0.53 2000 OTO
09:34:52 0.53 209 OTO
09:34:52 0.53 500 OTO
09:34:52 0.5301 2709 OTO
09:34:52 0.535 3000 OTO
09:34:03 0.54 100 OTO
09:33:10 0.5301 100 OTO
09:32:58 0.5299 295 OTO
09:32:58 0.53 295 OTO
09:32:36 0.529 3000 OTO
09:30:11 0.53 188 OTO
09:30:11 0.53 342 OTO
09:30:11 0.53 100 OTO
09:30:07 0.53 20 OTO
09:30:07 0.53 100 OTO
09:30:07 0.53 1750 OTO
09:30:07 0.53 100 OTO
09:30:04 0.53 190 OTO
09:30:04 0.53 192 OTO
09:30:04 0.53 94 OTO
09:30:04 0.53 250 OTO
09:30:02 0.53 1705 OTO
09:30:02 0.53 500 OTO
09:30:02 0.53 500 OTO
09:30:02 0.53 345 OTO
09:30:02 0.52 150 OTO
09:30:02 0.52 20 OTO
09:30:02 0.52 100 OTO
09:30:02 0.52 130 OTO
09:30:01 0.53 175 OTO
09:30:01 0.53 250 OTO
09:30:01 0.52 255 OTO
09:30:01 0.52 15 OTO
09:30:01 0.52 58 OTO
(0)
(0)