20170627|MSRT|130401|0|241599|O 53.97% 18000 t tr
Post# of 593
18000 t trade/s bypass daily reg sho % = 57.07%
Detailed Quote:MSRT
MASSROOTS INC
0.4725Up 0.0215 (4.77 %)AS OF 3:54:02PM ET 06/27/2017
Last Trade 0.4725
Trade Time 3:54:02pm ET
Change 0.0215
% Change 4.77%
Open 0.4505
Day High 0.4725
Day Low 0.45
Previous Close
06/26/2017 0.451
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 259,599
Volume (10 day Average) 331,318
Volume (90 day Average) 589,660
6.27.2017 .. trades
16:11:29 0.462 5000 OTO
16:01:09 0.458 13000 OTO
15:57:38 0.48 52 OTO
15:54:02 0.4725 10000 OTO
15:53:30 0.4755 50 OTO
15:52:50 0.471 2750 OTO
15:48:02 0.471 300 OTO
15:47:42 0.471 1760 OTO
15:47:01 0.465 200 OTO
15:41:01 0.471 300 OTO
15:37:10 0.47 700 OTO
15:33:13 0.47 2200 OTO
15:24:46 0.4701 4000 OTO
15:24:25 0.471 100 OTO
15:23:00 0.47 1000 OTO
15:22:38 0.4705 10000 OTO
15:20:10 0.4705 2500 OTO
15:20:04 0.47 1653 OTO
15:19:45 0.4705 2500 OTO
15:19:41 0.47 3487 OTO
15:19:39 0.47 4000 OTO
15:19:34 0.4702 1000 OTO
15:19:27 0.47 1867 OTO
15:19:27 0.47 2500 OTO
15:19:17 0.47 3700 OTO
15:18:47 0.469 5000 OTO
15:18:44 0.469 100 OTO
15:13:52 0.465 5000 OTO
15:13:51 0.465 2500 OTO
15:13:49 0.465 2375 OTO
15:13:28 0.4655 4625 OTO
15:13:07 0.465 300 OTO
15:12:23 0.465 50 OTO
15:12:05 0.465 2381 OTO
15:10:46 0.4662 2084 OTO
14:58:25 0.4699 5000 OTO
14:58:13 0.4699 25 OTO
14:57:37 0.4699 10049 OTO
14:57:35 0.465 13000 OTO
14:57:35 0.464 1749 OTO
14:50:24 0.465 500 OTO
14:49:12 0.465 2000 OTO
14:48:41 0.4649 5476 OTO
14:48:41 0.465 5476 OTO
14:45:40 0.4638 1655 OTO
14:45:40 0.465 1655 OTO
14:45:40 0.4638 345 OTO
14:37:48 0.4635 101 OTO
14:37:48 0.4638 101 OTO
14:34:45 0.465 100 OTO
14:30:00 0.465 500 OTO
14:26:30 0.4638 1000 OTO
14:24:55 0.465 97 OTO
14:18:05 0.4638 4000 OTO
14:11:46 0.4626 117 OTO
13:44:17 0.4625 2300 OTO
13:37:56 0.464 3034 OTO
13:37:56 0.464 5100 OTO
13:20:41 0.465 94 OTO
13:20:41 0.4638 94 OTO
13:06:39 0.4625 1500 OTO
12:56:03 0.4625 2000 OTO
12:56:03 0.465 2000 OTO
12:54:37 0.46 150 OTO
12:54:13 0.465 2000 OTO
12:43:33 0.465 1000 OTO
12:32:45 0.46 1250 OTO
12:29:17 0.465 1000 OTO
12:25:11 0.4649 5000 OTO
12:25:11 0.465 5000 OTO
12:13:10 0.465 1800 OTO
12:13:10 0.465 685 OTO
12:13:10 0.4605 1384 OTO
12:08:23 0.4699 2500 OTO
12:08:14 0.4699 3900 OTO
12:08:09 0.4699 100 OTO
12:03:17 0.4699 1000 OTO
12:00:52 0.463 100 OTO
11:58:48 0.461 100 OTO
11:52:29 0.4655 1000 OTO
11:51:51 0.4699 326 OTO
11:39:11 0.465 412 OTO
11:39:11 0.4655 412 OTO
11:32:05 0.4655 140 OTO
11:32:01 0.463 750 OTO
11:30:23 0.4699 5400 OTO
11:30:12 0.4699 100 OTO
11:28:06 0.4698 90 OTO
11:26:29 0.46 1900 OTO
11:26:18 0.464 100 OTO
11:17:40 0.4699 1000 OTO
10:58:10 0.465 2000 OTO
10:57:31 0.465 150 OTO
10:46:50 0.46 238 OTO
10:45:09 0.465 400 OTO
10:44:57 0.4699 21700 OTO
10:42:58 0.4699 3177 OTO
10:42:14 0.4699 404 OTO
10:39:48 0.4699 85 OTO
10:33:39 0.4605 1000 OTO
10:32:23 0.451 500 OTO
10:31:15 0.451 55 OTO
10:21:25 0.451 1372 OTO
10:21:25 0.46 1628 OTO
10:18:20 0.47 1370 OTO
10:18:20 0.469 480 OTO
10:18:20 0.47 150 OTO
10:07:09 0.4605 120 OTO
10:04:40 0.4699 30 OTO
10:00:40 0.469 2554 OTO
09:54:14 0.469 1000 OTO
09:51:00 0.46 500 OTO
09:45:56 0.469 450 OTO
09:45:50 0.469 100 OTO
09:43:10 0.451 49 OTO
09:42:24 0.4605 1000 OTO
09:39:00 0.4605 1250 OTO
09:37:04 0.451 500 OTO
09:34:00 0.4681 1000 OTO
09:30:45 0.4605 1225 OTO
09:30:13 0.451 493 OTO
09:30:05 0.45 1000 OTO
09:30:05 0.45 2700 OTO
09:30:03 0.45 244 OTO
09:30:02 0.46 1063 OTO
09:30:02 0.4505 800 OTO
09:30:00 0.4505 2061 OTO
09:30:00 0.4505 50 OTO
(0)
(0)