$MSRT .. someone is trying to cover .. or roll som
Post# of 593
interesting *bid* size EOD with the requisite UC ask ..
Bid 0.52
Bid Size 68767
Ask 0.5299
Ask Size 9695
20170628|MSRT|298922|0|614126|O 48.67%
37000 t trade/s bypass daily reg sho = 51.59%
reminder .. CC tomorrow ..
Detailed Quote:MSRT
MASSROOTS INC
0.527622Up 0.055122 (11.67 %)AS OF 3:59:48PM ET 06/28/2017
Last Trade 0.527622
Trade Time 3:59:48pm ET
Change 0.055122
% Change 11.67%
Open 0.488
Day High 0.535
Day Low 0.4725
Previous Close
06/27/2017 0.48
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 651,126
Volume (10 day Average) 312,124
Volume (90 day Average) 586,893
6.28.2017 .. trades
16:12:12 0.5122 10000 OTO
16:00:42 0.4982 27000 OTO
15:59:48 0.5276 100 OTO
15:59:15 0.5299 2500 OTO
15:58:29 0.5299 200 OTO
15:58:02 0.5299 200 OTO
15:57:54 0.5299 100 OTO
15:56:43 0.5298 1000 OTO
15:56:37 0.5299 13963 OTO
15:56:33 0.5299 6000 OTO
15:56:33 0.5299 4000 OTO
15:56:20 0.52 1000 OTO
15:50:58 0.5298 160 OTO
15:50:53 0.525 100 OTO
15:44:42 0.5201 20 OTO
15:44:42 0.5223 20 OTO
15:43:53 0.52 225 OTO
15:43:12 0.52 900 OTO
15:43:02 0.524 100 OTO
15:40:54 0.52 200 OTO
15:39:49 0.52 700 OTO
15:39:41 0.52 5300 OTO
15:38:02 0.5298 80 OTO
15:36:46 0.5226 2000 OTO
15:35:06 0.5299 105 OTO
15:34:06 0.53 10 OTO
15:34:06 0.5277 10 OTO
15:32:59 0.53 250 OTO
15:32:59 0.5277 250 OTO
15:30:27 0.53 1000 OTO
15:27:46 0.5202 5 OTO
15:25:56 0.5201 100 OTO
15:25:56 0.5209 50 OTO
15:25:56 0.5235 150 OTO
15:25:51 0.535 400 OTO
15:25:48 0.529 100 OTO
15:23:40 0.5209 750 OTO
15:23:40 0.5235 750 OTO
15:19:47 0.535 5 OTO
15:19:30 0.5005 11194 OTO
15:19:19 0.53 4600 OTO
15:19:18 0.535 1305 OTO
15:19:13 0.53 790 OTO
15:19:07 0.53 759 OTO
15:19:07 0.53 2000 OTO
15:15:06 0.53 189 OTO
15:13:38 0.53 100 OTO
15:13:32 0.53 100 OTO
15:12:24 0.525 900 OTO
15:10:56 0.53 825 OTO
15:10:56 0.53 2000 OTO
15:10:56 0.53 2175 OTO
15:08:30 0.53 125 OTO
15:07:15 0.53 64 OTO
15:07:15 0.5299 125 OTO
15:05:44 0.5277 57 OTO
15:05:31 0.525 2000 OTO
15:05:31 0.525 3000 OTO
15:01:57 0.52 6965 OTO
15:01:46 0.52 1000 OTO
14:56:35 0.52 5000 OTO
14:55:46 0.525 2016 OTO
14:55:46 0.525 5680 OTO
14:55:15 0.52 20 OTO
14:52:06 0.525 1545 OTO
14:51:54 0.53 2000 OTO
14:51:54 0.53 5000 OTO
14:51:44 0.525 2000 OTO
14:51:30 0.5277 370 OTO
14:51:29 0.5299 9300 OTO
14:51:29 0.53 9300 OTO
14:51:05 0.52 200 OTO
14:51:03 0.5201 9800 OTO
14:47:44 0.53 600 OTO
14:47:44 0.53 1100 OTO
14:43:04 0.525 1350 OTO
14:38:36 0.525 1000 OTO
14:36:12 0.53 800 OTO
14:36:12 0.53 1100 OTO
14:36:02 0.53 1100 OTO
14:35:26 0.52 90 OTO
14:34:42 0.5299 899 OTO
14:34:42 0.53 899 OTO
14:34:42 0.5299 1100 OTO
14:34:42 0.53 1100 OTO
14:34:40 0.525 3000 OTO
14:31:19 0.52 8000 OTO
14:31:12 0.5201 1000 OTO
14:30:59 0.5201 1000 OTO
14:30:12 0.5298 1000 OTO
14:30:12 0.525 1000 OTO
14:30:12 0.5299 1000 OTO
14:29:58 0.5201 1500 OTO
14:29:55 0.525 800 OTO
14:28:16 0.5298 1000 OTO
14:27:33 0.5201 500 OTO
14:27:14 0.5201 1632 OTO
14:25:07 0.5276 475 OTO
14:24:41 0.5201 3000 OTO
14:24:34 0.5202 1745 OTO
14:24:31 0.5201 1000 OTO
14:24:17 0.5201 1000 OTO
14:23:44 0.5203 500 OTO
14:23:32 0.5201 2000 OTO
14:22:01 0.5201 128 OTO
14:21:45 0.53 1000 OTO
14:21:44 0.52 75 OTO
14:21:35 0.52 5000 OTO
14:21:34 0.52 1000 OTO
14:21:29 0.52 1000 OTO
14:17:07 0.5151 1000 OTO
14:14:26 0.52 17 OTO
14:12:01 0.52 1500 OTO
14:12:01 0.52 1000 OTO
14:12:00 0.515 1000 OTO
14:12:00 0.5199 1000 OTO
14:11:20 0.5198 30 OTO
14:08:40 0.5101 2000 OTO
14:05:48 0.502 6965 OTO
14:05:40 0.51 200 OTO
14:05:40 0.51 22 OTO
14:05:36 0.51 2800 OTO
14:05:36 0.51 13500 OTO
14:05:32 0.504 2500 OTO
14:05:28 0.502 9300 OTO
14:04:51 0.50 1565 OTO
14:03:47 0.501 1100 OTO
14:03:27 0.50 15 OTO
14:03:23 0.5005 500 OTO
14:03:23 0.501 1925 OTO
14:02:37 0.50 5000 OTO
14:02:33 0.50 3050 OTO
14:01:23 0.50 100 OTO
13:58:25 0.50 1250 OTO
13:58:25 0.4989 1250 OTO
13:45:36 0.4977 96 OTO
13:44:28 0.4951 21 OTO
13:44:16 0.4951 10000 OTO
13:43:46 0.4951 10000 OTO
13:42:17 0.4902 30 OTO
13:41:34 0.4977 300 OTO
13:39:36 0.50 700 OTO
13:39:17 0.50 20 OTO
13:36:41 0.50 2500 OTO
13:36:25 0.50 8600 OTO
13:36:00 0.50 1900 OTO
13:34:42 0.50 100 OTO
13:33:22 0.4903 70 OTO
13:30:51 0.50 2000 OTO
13:30:24 0.50 2900 OTO
13:30:08 0.50 100 OTO
13:30:03 0.4951 500 OTO
13:29:03 0.4903 50 OTO
13:27:15 0.4951 300 OTO
13:26:12 0.495 5700 OTO
13:26:06 0.495 4000 OTO
13:25:04 0.495 100 OTO
13:24:36 0.495 104 OTO
13:22:30 0.495 40 OTO
13:22:24 0.495 300 OTO
13:22:24 0.495 120 OTO
13:19:09 0.4977 500 OTO
13:16:19 0.50 75 OTO
13:14:44 0.4951 1000 OTO
13:13:57 0.4977 1000 OTO
13:09:51 0.4951 195 OTO
13:01:46 0.4951 500 OTO
12:59:12 0.4951 4999 OTO
12:58:27 0.50 50 OTO
12:47:56 0.4902 200 OTO
12:44:46 0.50 54 OTO
12:44:34 0.4999 1000 OTO
12:43:43 0.4951 500 OTO
12:43:38 0.50 150 OTO
12:42:01 0.50 450 OTO
12:41:38 0.50 100 OTO
12:40:07 0.4951 1000 OTO
12:36:42 0.4951 500 OTO
12:36:40 0.50 200 OTO
12:29:37 0.495 200 OTO
12:28:20 0.4988 100 OTO
12:27:35 0.4975 2500 OTO
12:27:30 0.50 2855 OTO
12:27:05 0.50 4635 OTO
12:27:05 0.50 10000 OTO
12:21:38 0.49 1900 OTO
12:17:32 0.495 950 OTO
12:13:33 0.50 1000 OTO
12:11:07 0.50 95 OTO
12:09:58 0.495 2976 OTO
12:09:58 0.4962 5000 OTO
12:09:58 0.495 1100 OTO
12:09:53 0.495 400 OTO
12:06:57 0.495 100 OTO
12:01:00 0.495 4000 OTO
12:00:52 0.4999 1000 OTO
11:59:15 0.50 500 OTO
11:57:59 0.495 1000 OTO
11:57:57 0.495 500 OTO
11:57:30 0.4999 2223 OTO
11:57:30 0.495 2850 OTO
11:55:35 0.50 100 OTO
11:55:10 0.50 100 OTO
11:54:46 0.4999 1000 OTO
11:54:26 0.49 77 OTO
11:51:14 0.495 200 OTO
11:51:14 0.495 200 OTO
11:48:41 0.4998 200 OTO
11:48:32 0.4951 200 OTO
11:41:17 0.49 850 OTO
11:41:17 0.49 150 OTO
11:41:17 0.4901 1000 OTO
11:39:21 0.486 96 OTO
11:37:45 0.4951 858 OTO
11:37:45 0.495 142 OTO
11:37:40 0.485 886 OTO
11:37:40 0.49 72 OTO
11:37:40 0.49 42 OTO
11:37:18 0.49 160 OTO
11:31:42 0.495 500 OTO
11:31:42 0.4951 500 OTO
11:31:42 0.4901 2500 OTO
11:31:42 0.4951 2500 OTO
11:31:17 0.49 1000 OTO
11:31:17 0.4901 1000 OTO
11:31:00 0.4925 831 OTO
11:31:00 0.495 831 OTO
11:30:48 0.4925 4168 OTO
11:26:00 0.4925 2235 OTO
11:21:06 0.49 350 OTO
11:20:22 0.49 100 OTO
11:15:46 0.4912 1750 OTO
11:15:46 0.49 20 OTO
11:11:20 0.495 3900 OTO
11:11:17 0.495 100 OTO
11:09:31 0.495 900 OTO
11:09:28 0.495 100 OTO
11:08:14 0.495 2000 OTO
11:07:59 0.49 500 OTO
11:03:25 0.495 1000 OTO
11:02:44 0.4918 1000 OTO
11:01:58 0.4812 83 OTO
10:57:29 0.495 446 OTO
10:57:29 0.494 2554 OTO
10:57:29 0.4939 4554 OTO
10:52:03 0.4876 1300 OTO
10:48:10 0.494 50 OTO
10:48:09 0.494 100 OTO
10:44:47 0.495 2500 OTO
10:40:29 0.495 300 OTO
10:40:20 0.495 200 OTO
10:40:16 0.495 100 OTO
10:37:31 0.495 9600 OTO
10:37:31 0.4944 5500 OTO
10:37:31 0.49 4900 OTO
10:34:19 0.494 3000 OTO
10:32:17 0.49 3090 OTO
10:32:17 0.49 6250 OTO
10:31:54 0.49 1910 OTO
10:31:31 0.4909 200 OTO
10:30:54 0.4876 1000 OTO
10:30:13 0.4811 1000 OTO
10:29:14 0.4876 1400 OTO
10:28:57 0.494 900 OTO
10:28:45 0.494 800 OTO
10:28:19 0.494 100 OTO
10:24:04 0.494 900 OTO
10:24:01 0.494 100 OTO
10:21:28 0.494 1000 OTO
10:16:38 0.485 90 OTO
10:14:59 0.485 110 OTO
10:05:34 0.4876 500 OTO
10:05:04 0.4811 500 OTO
10:01:08 0.481 200 OTO
09:58:11 0.4811 5000 OTO
09:54:48 0.4877 4999 OTO
09:54:31 0.4947 24 OTO
09:54:31 0.49 380 OTO
09:52:52 0.4945 50 OTO
09:52:29 0.4945 500 OTO
09:50:25 0.4944 40 OTO
09:49:25 0.4875 1000 OTO
09:45:34 0.48 5272 OTO
09:45:24 0.48 1523 OTO
09:45:21 0.48 500 OTO
09:44:27 0.48 1041 OTO
09:43:56 0.4799 400 OTO
09:43:48 0.48 1000 OTO
09:43:19 0.48 200 OTO
09:43:14 0.4783 300 OTO
09:43:12 0.48 100 OTO
09:42:55 0.48 140 OTO
09:42:55 0.48 300 OTO
09:42:55 0.48 100 OTO
09:42:55 0.48 423 OTO
09:42:55 0.48 300 OTO
09:42:55 0.48 75 OTO
09:42:55 0.4791 100 OTO
09:42:55 0.48 1900 OTO
09:42:38 0.48 200 OTO
09:42:38 0.48 1600 OTO
09:42:38 0.48 200 OTO
09:42:38 0.4804 2000 OTO
09:41:54 0.476 500 OTO
09:41:09 0.485 80 OTO
09:41:09 0.485 75 OTO
09:41:06 0.4805 2000 OTO
09:41:03 0.48 500 OTO
09:40:44 0.485 250 OTO
09:40:44 0.485 1100 OTO
09:40:23 0.495 15 OTO
09:39:34 0.49 5000 OTO
09:39:04 0.495 2500 OTO
09:38:59 0.4951 2500 OTO
09:38:03 0.495 2500 OTO
09:37:40 0.4989 1000 OTO
09:36:32 0.50 7500 OTO
09:36:31 0.502 2035 OTO
09:36:31 0.501 2035 OTO
09:36:24 0.50 2500 OTO
09:36:19 0.501 300 OTO
09:36:14 0.5008 1000 OTO
09:36:08 0.51 1000 OTO
09:36:07 0.502 5000 OTO
09:35:47 0.51 1000 OTO
09:35:45 0.502 500 OTO
09:35:45 0.501 2500 OTO
09:35:45 0.505 500 OTO
09:35:30 0.501 868 OTO
09:35:30 0.5005 868 OTO
09:35:19 0.501 2500 OTO
09:34:55 0.50 2000 OTO
09:34:55 0.50 5000 OTO
09:34:35 0.5002 500 OTO
09:34:02 0.501 63 OTO
09:33:48 0.501 1000 OTO
09:33:47 0.5005 1000 OTO
09:33:18 0.50 1000 OTO
09:33:17 0.4999 4000 OTO
09:33:17 0.50 4000 OTO
09:33:04 0.4999 2600 OTO
09:33:04 0.50 2600 OTO
09:33:01 0.50 500 OTO
09:33:01 0.4988 500 OTO
09:32:59 0.4975 2600 OTO
09:32:59 0.50 2600 OTO
09:32:56 0.50 2500 OTO
09:32:53 0.50 4800 OTO
09:32:53 0.4999 4800 OTO
09:32:07 0.50 2500 OTO
09:30:53 0.492 140 OTO
09:30:50 0.50 2500 OTO
09:30:27 0.50 1500 OTO
09:30:26 0.50 4824 OTO
09:30:22 0.50 124 OTO
09:30:21 0.50 800 OTO
09:30:19 0.50 200 OTO
09:30:19 0.50 985 OTO
09:30:10 0.49 500 OTO
09:30:10 0.49 610 OTO
09:30:08 0.50 1710 OTO
09:30:08 0.49 1587 OTO
09:30:07 0.4923 2000 OTO
09:30:05 0.4725 790 OTO
09:30:05 0.502 1000 OTO
09:30:05 0.501 1000 OTO
09:30:04 0.50 1000 OTO
09:30:03 0.49 200 OTO
09:30:03 0.4725 793 OTO
09:30:02 0.4868 6250 OTO
09:30:02 0.5005 120 OTO
09:30:01 0.488 2100 OTO
09:30:01 0.488 2240 OTO
09:30:01 0.488 2200 OTO
09:30:01 0.4868 120 OTO
09:30:01 0.4868 50 OTO
09:30:01 0.48 500 OTO
09:30:01 0.4825 50 OTO
09:30:01 0.4868 700 OTO
09:30:01 0.4868 2000 OTO
09:30:01 0.4868 4799 OTO
09:30:01 0.4868 61 OTO
09:30:01 0.4868 30 OTO
09:30:01 0.4868 110 OTO
09:30:01 0.4868 5000 OTO
09:30:00 0.488 525 OTO
4kids
(0)
(0)