20170711|MSRT|372950|0|820659|O 45.44% waiting
Post# of 593
waiting on round 8 to be *reported* ..
trades ..
15:57:11 0.585 2080 OTO
15:57:08 0.585 100 OTO
15:57:08 0.585 1000 OTO
15:56:56 0.585 3100 OTO
15:56:56 0.58 1000 OTO
15:56:54 0.56 1640 OTO
15:56:50 0.565 5090 OTO
15:56:44 0.5625 2720 OTO
15:56:38 0.56 2000 OTO
15:56:38 0.56 160 OTO
15:56:38 0.561 5000 OTO
15:55:50 0.5637 600 OTO
15:55:47 0.564 1200 OTO
15:51:50 0.57 500 OTO
15:51:26 0.57 198 OTO
15:51:24 0.57 500 OTO
15:48:40 0.57 100 OTO
15:47:36 0.5416 15000 OTO
15:47:09 0.57 4556 OTO
15:47:03 0.563 1200 OTO
15:47:02 0.57 5000 OTO
15:46:51 0.5701 21 OTO
15:46:50 0.5701 423 OTO
15:46:50 0.57 1951 OTO
15:46:47 0.5744 1000 OTO
15:46:29 0.58 1435 OTO
15:46:28 0.5825 100 OTO
15:46:08 0.585 900 OTO
15:46:03 0.585 100 OTO
15:45:59 0.578 514 OTO
15:45:58 0.58 765 OTO
15:45:55 0.585 60 OTO
15:45:50 0.58 1900 OTO
15:45:28 0.583 1335 OTO
15:43:52 0.585 500 OTO
15:41:38 0.5899 100 OTO
15:41:01 0.583 500 OTO
15:40:22 0.595 439 OTO
15:40:22 0.595 61 OTO
15:40:15 0.5858 900 OTO
15:40:09 0.583 80 OTO
15:40:09 0.5858 1100 OTO
15:40:05 0.583 18200 OTO
15:39:55 0.59 3000 OTO
15:39:34 0.59 4800 OTO
15:39:33 0.59 1000 OTO
15:38:23 0.5925 170 OTO
15:37:00 0.5912 2260 OTO
15:36:44 0.595 500 OTO
15:35:52 0.59 200 OTO
15:35:18 0.59 2000 OTO
15:33:03 0.59 1000 OTO
15:32:47 0.59 1800 OTO
15:32:41 0.59 5000 OTO
15:31:51 0.59 400 OTO
15:31:46 0.59 100 OTO
15:31:46 0.592 100 OTO
15:27:15 0.60 8000 OTO
15:26:57 0.595 250 OTO
15:26:57 0.5938 250 OTO
15:26:57 0.595 400 OTO
15:24:56 0.5977 75 OTO
15:23:03 0.60 500 OTO
15:22:39 0.60 1000 OTO
15:18:14 0.60 100 OTO
15:17:15 0.5939 200 OTO
15:15:37 0.60 2000 OTO
15:15:18 0.5939 1000 OTO
15:13:13 0.583 7100 OTO
15:13:10 0.59 1000 OTO
15:13:10 0.59 1900 OTO
15:12:17 0.595 2000 OTO
15:12:17 0.60 2000 OTO
15:11:08 0.60 2000 OTO
15:09:59 0.5999 165 OTO
15:09:56 0.5999 500 OTO
15:09:07 0.595 1000 OTO
15:05:51 0.5976 845 OTO
15:04:33 0.595 2500 OTO
15:03:17 0.5912 900 OTO
15:01:48 0.59 1380 OTO
15:01:48 0.59 20 OTO
15:01:48 0.5925 100 OTO
15:00:09 0.5999 5000 OTO
14:59:45 0.599 125 OTO
14:59:02 0.5949 1000 OTO
14:57:08 0.5949 75 OTO
14:56:10 0.589 200 OTO
14:56:03 0.583 1500 OTO
14:55:49 0.59 1000 OTO
14:55:49 0.591 2000 OTO
14:55:49 0.5948 15 OTO
14:53:29 0.5949 1500 OTO
14:52:49 0.5949 500 OTO
14:51:52 0.5905 110 OTO
14:50:57 0.5925 250 OTO
14:50:13 0.5948 20 OTO
14:49:32 0.5949 900 OTO
14:49:29 0.5929 100 OTO
14:48:51 0.5925 1000 OTO
14:47:47 0.5949 150 OTO
14:46:34 0.59 400 OTO
14:45:22 0.5925 3000 OTO
14:44:50 0.5949 625 OTO
14:44:14 0.5925 500 OTO
14:44:04 0.5925 3000 OTO
14:42:43 0.59 20 OTO
14:41:53 0.5949 330 OTO
14:41:35 0.5948 500 OTO
14:39:25 0.5949 1750 OTO
14:39:06 0.5857 1000 OTO
14:38:24 0.5949 1800 OTO
14:38:24 0.59 2000 OTO
14:38:18 0.5865 500 OTO
14:38:17 0.59 1100 OTO
14:38:16 0.59 1100 OTO
14:38:11 0.5898 1000 OTO
14:38:11 0.5865 3000 OTO
14:32:34 0.5883 75 OTO
14:31:50 0.583 9000 OTO
14:31:36 0.59 1000 OTO
14:28:56 0.59 1000 OTO
14:28:06 0.5957 2250 OTO
14:27:40 0.59 1877 OTO
14:26:35 0.5999 20 OTO
14:24:37 0.59 25 OTO
14:24:37 0.59 100 OTO
14:24:37 0.5923 125 OTO
14:23:46 0.5999 700 OTO
14:21:52 0.60 1700 OTO
14:21:40 0.5999 300 OTO
14:21:18 0.60 450 OTO
14:21:18 0.60 1000 OTO
14:21:14 0.60 1000 OTO
14:21:11 0.60 5300 OTO
14:21:00 0.5999 1000 OTO
14:20:28 0.60 2022 OTO
14:20:18 0.60 4911 OTO
14:20:18 0.5915 1000 OTO
14:19:53 0.60 246 OTO
14:19:53 0.60 1821 OTO
14:19:40 0.60 8400 OTO
14:19:37 0.5955 1000 OTO
14:19:32 0.5905 100 OTO
14:17:54 0.583 5600 OTO
14:17:54 0.58 98 OTO
14:17:48 0.5941 2300 OTO
14:17:48 0.594 2300 OTO
14:17:42 0.5948 3000 OTO
14:17:08 0.5955 502 OTO
14:15:59 0.5969 500 OTO
14:14:33 0.5962 2000 OTO
14:12:59 0.5999 240 OTO
14:11:25 0.594 2000 OTO
14:11:05 0.594 1000 OTO
14:11:05 0.5905 1000 OTO
14:10:34 0.5921 1000 OTO
14:09:28 0.5944 700 OTO
14:09:16 0.5911 3584 OTO
14:09:16 0.59 961 OTO
14:04:35 0.589 800 OTO
14:04:20 0.59 39 OTO
14:03:58 0.5873 1000 OTO
14:03:33 0.5915 300 OTO
14:02:21 0.5895 1000 OTO
13:59:27 0.5915 35 OTO
13:58:58 0.59 100 OTO
13:58:13 0.5998 1000 OTO
13:58:13 0.5915 3000 OTO
13:57:47 0.583 19165 OTO
13:57:47 0.583 6337 OTO
13:57:43 0.5999 400 OTO
13:57:33 0.5931 100 OTO
13:57:29 0.5915 5698 OTO
13:57:28 0.598 3800 OTO
13:56:52 0.598 1200 OTO
13:56:51 0.598 100 OTO
13:55:26 0.5915 1000 OTO
13:55:20 0.5915 3302 OTO
13:54:01 0.5873 230 OTO
13:53:44 0.5914 500 OTO
13:53:35 0.5915 100 OTO
13:53:33 0.5873 600 OTO
13:52:49 0.5915 422 OTO
13:52:09 0.60 178 OTO
13:52:09 0.60 500 OTO
13:52:09 0.60 150 OTO
13:52:09 0.599 172 OTO
13:52:09 0.5983 1000 OTO
13:50:55 0.5915 200 OTO
13:50:21 0.5915 1999 OTO
13:50:21 0.5914 1999 OTO
13:50:21 0.5873 3000 OTO
13:49:41 0.60 3200 OTO
13:49:41 0.5915 1000 OTO
13:49:39 0.5873 500 OTO
13:49:24 0.60 300 OTO
13:48:26 0.5915 500 OTO
13:48:19 0.5915 800 OTO
13:48:18 0.5915 1000 OTO
13:48:18 0.5914 1000 OTO
13:48:12 0.5873 161 OTO
13:47:57 0.59 5000 OTO
13:47:11 0.5873 1500 OTO
13:46:39 0.5873 1000 OTO
13:46:18 0.5915 20 OTO
13:44:29 0.5915 400 OTO
13:42:43 0.5915 2000 OTO
13:41:37 0.583 23000 OTO
13:41:02 0.583 2500 OTO
13:40:42 0.5914 30 OTO
13:39:36 0.5873 340 OTO
13:37:46 0.59 4900 OTO
13:37:44 0.59 1000 OTO
13:37:20 0.591 2000 OTO
13:37:04 0.60 500 OTO
13:36:06 0.60 200 OTO
13:35:39 0.59 200 OTO
13:35:27 0.5923 1688 OTO
13:34:54 0.59 975 OTO
13:34:54 0.5912 900 OTO
13:34:53 0.595 1000 OTO
13:34:53 0.583 1000 OTO
13:34:53 0.5865 640 OTO
13:34:46 0.59 1100 OTO
13:34:46 0.5865 1100 OTO
13:34:45 0.59 1100 OTO
13:34:44 0.5865 1100 OTO
13:34:39 0.5865 100 OTO
13:34:32 0.5865 410 OTO
13:33:48 0.5899 300 OTO
13:33:02 0.5865 2000 OTO
13:32:17 0.5865 250 OTO
13:32:14 0.5865 2000 OTO
13:31:45 0.5899 500 OTO
13:31:24 0.5831 442 OTO
13:31:24 0.585 258 OTO
13:29:53 0.5865 500 OTO
13:29:52 0.59 1000 OTO
13:29:38 0.59 900 OTO
13:29:12 0.59 100 OTO
13:28:49 0.59 300 OTO
13:28:45 0.587 100 OTO
13:28:23 0.5863 1000 OTO
13:28:03 0.5826 1000 OTO
13:27:40 0.59 169 OTO
13:27:22 0.59 550 OTO
13:27:07 0.585 400 OTO
13:27:05 0.59 100 OTO
13:24:24 0.5893 847 OTO
13:24:13 0.59 500 OTO
13:22:51 0.60 10800 OTO
13:22:47 0.59 1000 OTO
13:22:46 0.5899 5125 OTO
13:22:41 0.59 1920 OTO
13:22:36 0.585 3342 OTO
13:19:25 0.5844 11 OTO
13:19:13 0.585 50 OTO
13:19:08 0.5825 4200 OTO
13:18:51 0.5825 675 OTO
13:18:20 0.585 408 OTO
13:18:15 0.583 100 OTO
13:17:02 0.585 820 OTO
13:16:48 0.5849 10 OTO
13:15:52 0.585 838 OTO
13:15:49 0.5838 60 OTO
13:14:09 0.58 1200 OTO
13:14:00 0.59 2500 OTO
13:13:44 0.585 1000 OTO
13:13:41 0.585 2500 OTO
13:13:29 0.59 100 OTO
13:12:56 0.5875 100 OTO
13:11:16 0.5869 680 OTO
13:09:41 0.5875 900 OTO
13:09:37 0.5865 100 OTO
13:09:26 0.5875 1000 OTO
13:09:25 0.5874 425 OTO
13:09:25 0.5875 425 OTO
13:08:47 0.5863 2000 OTO
13:08:33 0.585 600 OTO
13:08:28 0.585 100 OTO
13:07:38 0.5863 675 OTO
13:07:36 0.5875 1700 OTO
13:06:52 0.59 230 OTO
13:06:12 0.58 200 OTO
13:03:43 0.585 730 OTO
13:02:35 0.585 2000 OTO
13:02:25 0.58 100 OTO
13:01:16 0.58 1600 OTO
12:59:13 0.58 4300 OTO
12:58:58 0.57 5000 OTO
12:58:50 0.57 1000 OTO
12:55:28 0.57 172 OTO
12:55:08 0.578 300 OTO
12:54:17 0.58 2200 OTO
12:54:17 0.5699 3300 OTO
12:54:17 0.57 3300 OTO
12:51:55 0.5625 504 OTO
12:49:52 0.5899 25 OTO
12:49:01 0.57 1400 OTO
12:49:01 0.57 213 OTO
12:48:41 0.5854 400 OTO
12:48:40 0.57 96 OTO
12:47:18 0.57 200 OTO
12:46:36 0.5663 200 OTO
12:46:01 0.5663 2000 OTO
12:45:44 0.5625 97 OTO
12:45:30 0.5663 2000 OTO
12:45:30 0.5663 3000 OTO
12:45:07 0.5663 300 OTO
12:43:56 0.57 10807 OTO
12:43:56 0.569 2750 OTO
12:43:55 0.568 2550 OTO
12:43:55 0.565 1750 OTO
12:43:55 0.5649 1750 OTO
12:42:50 0.565 1000 OTO
12:42:50 0.5649 1000 OTO
12:42:49 0.565 1000 OTO
12:42:49 0.565 3000 OTO
12:40:54 0.565 500 OTO
12:40:26 0.5649 60 OTO
12:38:43 0.565 3000 OTO
12:38:34 0.565 120 OTO
12:33:26 0.5649 200 OTO
12:33:25 0.5649 1000 OTO
12:32:08 0.5649 834 OTO
12:32:08 0.5649 166 OTO
12:28:00 0.5644 892 OTO
12:22:16 0.5639 50 OTO
12:19:38 0.5625 2000 OTO
12:15:56 0.565 75 OTO
12:15:07 0.564 1000 OTO
12:15:03 0.56 100 OTO
12:15:02 0.5608 850 OTO
12:13:58 0.566 2000 OTO
12:12:12 0.568 534 OTO
12:12:05 0.5669 1500 OTO
12:11:31 0.5645 157 OTO
12:11:31 0.5645 3000 OTO
12:11:05 0.5645 880 OTO
12:10:45 0.569 100 OTO
12:10:40 0.5645 2000 OTO
12:09:56 0.569 53 OTO
12:09:56 0.5669 53 OTO
12:09:55 0.569 1000 OTO
12:09:55 0.5669 1000 OTO
12:09:20 0.569 1760 OTO
12:08:17 0.57 1097 OTO
12:08:17 0.57 1100 OTO
12:08:17 0.57 1803 OTO
12:08:17 0.5699 4000 OTO
12:07:34 0.5677 50 OTO
12:06:59 0.57 2000 OTO
12:06:59 0.5699 2000 OTO
12:06:19 0.5677 350 OTO
12:03:18 0.5699 50 OTO
12:03:14 0.56 5000 OTO
12:03:11 0.57 283 OTO
12:01:51 0.57 350 OTO
12:00:44 0.57 27 OTO
11:57:37 0.565 2000 OTO
11:55:38 0.56 1398 OTO
11:55:38 0.561 1398 OTO
11:55:32 0.57 500 OTO
11:55:16 0.568 3500 OTO
11:54:38 0.568 900 OTO
11:54:27 0.568 100 OTO
11:54:10 0.5679 100 OTO
11:53:38 0.568 150 OTO
11:53:24 0.568 275 OTO
11:53:19 0.5648 100 OTO
11:52:43 0.5677 150 OTO
11:52:28 0.57 250 OTO
11:52:23 0.57 100 OTO
11:50:45 0.57 140 OTO
11:50:45 0.5677 500 OTO
11:50:44 0.57 860 OTO
11:50:44 0.5677 860 OTO
11:49:47 0.57 1500 OTO
11:49:12 0.57 3000 OTO
11:49:09 0.56 9800 OTO
11:49:08 0.5687 2200 OTO
11:49:08 0.569 2000 OTO
11:49:08 0.5693 1000 OTO
11:48:25 0.5687 800 OTO
11:48:21 0.5687 500 OTO
11:48:19 0.5687 100 OTO
11:47:25 0.5687 1750 OTO
11:47:25 0.5686 1750 OTO
11:47:24 0.5669 3150 OTO
11:46:21 0.565 50 OTO
11:45:30 0.565 1000 OTO
11:45:24 0.5687 150 OTO
11:45:13 0.565 1000 OTO
11:44:48 0.565 3000 OTO
11:44:31 0.567 1000 OTO
11:44:04 0.5685 1000 OTO
11:44:04 0.5685 1000 OTO
11:42:12 0.5684 1700 OTO
11:41:47 0.5675 1099 OTO
11:41:32 0.57 2882 OTO
11:41:28 0.5685 100 OTO
11:41:10 0.565 585 OTO
11:39:45 0.565 3815 OTO
11:39:10 0.565 300 OTO
11:38:50 0.5602 300 OTO
11:38:23 0.5602 200 OTO
11:38:23 0.565 200 OTO
11:36:44 0.557 1000 OTO
11:36:44 0.5546 3300 OTO
11:33:01 0.5536 200 OTO
11:32:36 0.5546 2000 OTO
11:32:24 0.5525 1000 OTO
11:32:24 0.5526 1000 OTO
11:32:24 0.5536 3000 OTO
11:32:03 0.5546 300 OTO
11:32:01 0.5546 900 OTO
11:31:38 0.5541 750 OTO
11:30:59 0.5535 3300 OTO
11:30:28 0.5546 1000 OTO
11:29:47 0.5546 220 OTO
11:29:07 0.5542 791 OTO
11:28:47 0.5536 2000 OTO
11:28:24 0.5536 2000 OTO
11:26:15 0.5546 1000 OTO
11:25:26 0.5544 500 OTO
11:25:19 0.5541 1703 OTO
11:25:08 0.5536 630 OTO
11:24:50 0.5541 670 OTO
11:24:16 0.5536 590 OTO
11:23:51 0.5546 500 OTO
11:22:43 0.5546 158 OTO
11:21:53 0.5546 100 OTO
11:20:27 0.565 600 OTO
11:20:04 0.565 100 OTO
11:19:49 0.565 5000 OTO
11:19:48 0.565 9246 OTO
11:19:45 0.56 1000 OTO
11:19:29 0.56 20 OTO
11:19:29 0.56 4870 OTO
11:19:24 0.56 1118 OTO
11:19:20 0.56 1000 OTO
11:19:18 0.5599 700 OTO
11:19:18 0.56 700 OTO
11:19:07 0.5599 2254 OTO
11:19:07 0.5582 140 OTO
11:18:58 0.5525 1000 OTO
11:15:05 0.5558 150 OTO
11:14:41 0.5599 2000 OTO
11:14:35 0.5515 1000 OTO
11:11:57 0.545 1000 OTO
11:11:39 0.55 1000 OTO
11:11:39 0.56 3750 OTO
11:11:30 0.545 3400 OTO
11:11:30 0.544 2750 OTO
11:10:51 0.5438 750 OTO
11:10:31 0.543 1000 OTO
11:08:38 0.542 7000 OTO
11:06:40 0.54 2000 OTO
11:06:09 0.542 1000 OTO
11:05:59 0.542 1000 OTO
11:05:40 0.5424 2000 OTO
11:04:35 0.544 1000 OTO
11:03:31 0.5438 100 OTO
11:01:55 0.5426 500 OTO
11:01:55 0.5438 3000 OTO
10:59:21 0.545 4000 OTO
10:58:20 0.55 2000 OTO
10:57:33 0.55 900 OTO
10:57:29 0.546 100 OTO
10:56:56 0.53 5000 OTO
10:56:49 0.54 1000 OTO
10:56:43 0.54 1000 OTO
10:56:34 0.55 843 OTO
10:56:31 0.54 384 OTO
10:56:30 0.55 2457 OTO
10:56:27 0.54 2500 OTO
10:56:27 0.54 2000 OTO
10:56:05 0.5399 1000 OTO
10:55:59 0.5347 3400 OTO
10:55:59 0.53 2300 OTO
10:55:58 0.5299 2300 OTO
10:55:36 0.53 450 OTO
10:54:55 0.53 2000 OTO
10:54:55 0.53 10000 OTO
10:54:09 0.53 100 OTO
10:54:03 0.53 100 OTO
10:54:03 0.5283 100 OTO
10:52:56 0.53 2000 OTO
10:52:43 0.53 1000 OTO
10:52:36 0.53 2000 OTO
10:52:27 0.53 2000 OTO
10:51:04 0.53 200 OTO
10:49:36 0.5295 2000 OTO
10:48:22 0.53 100 OTO
10:47:12 0.53 400 OTO
10:45:39 0.5275 2500 OTO
10:43:48 0.5275 500 OTO
10:43:43 0.5275 3000 OTO
10:43:38 0.53 566 OTO
10:42:14 0.53 1600 OTO
10:42:13 0.525 3400 OTO
10:42:13 0.5249 3400 OTO
10:35:47 0.525 2000 OTO
10:35:19 0.53 1000 OTO
10:33:15 0.522 2000 OTO
10:33:04 0.53 600 OTO
10:27:35 0.52 150 OTO
10:26:01 0.525 500 OTO
10:26:00 0.525 1000 OTO
10:26:00 0.525 1000 OTO
10:16:50 0.5154 3400 OTO
10:16:50 0.5121 100 OTO
10:12:09 0.5155 1000 OTO
10:12:08 0.5155 1000 OTO
10:11:12 0.527 400 OTO
10:11:02 0.5155 65 OTO
10:05:16 0.5156 800 OTO
10:00:47 0.5156 250 OTO
10:00:39 0.5156 400 OTO
09:59:33 0.53 90 OTO
09:58:35 0.53 2500 OTO
09:58:35 0.5156 2500 OTO
09:57:57 0.53 1500 OTO
09:57:33 0.53 1000 OTO
09:57:33 0.5275 1000 OTO
09:56:52 0.53 1500 OTO
09:56:52 0.525 1500 OTO
09:56:23 0.53 175 OTO
09:55:47 0.525 250 OTO
09:53:34 0.5307 300 OTO
09:52:23 0.5399 5450 OTO
09:51:57 0.52 2000 OTO
09:51:54 0.52 2450 OTO
09:51:48 0.5122 100 OTO
09:48:26 0.5103 2000 OTO
09:47:11 0.5103 500 OTO
09:42:56 0.52 350 OTO
09:42:06 0.5199 1000 OTO
09:41:31 0.50 2575 OTO
09:41:21 0.51 2425 OTO
09:41:17 0.5199 200 OTO
09:40:22 0.515 590 OTO
09:39:42 0.52 1500 OTO
09:36:52 0.52 1500 OTO
09:34:54 0.5199 50 OTO
09:32:13 0.5123 500 OTO
09:30:41 0.5199 2000 OTO
09:30:30 0.52 259 OTO
09:30:27 0.5285 1000 OTO
09:30:12 0.519 100 OTO
09:30:09 0.5141 3500 OTO
09:30:09 0.528 998 OTO
09:30:06 0.519 300 OTO
09:30:05 0.528 500 OTO
09:30:05 0.466 420 OTO
09:30:03 0.5064 17 OTO
09:30:01 0.488 75 OTO
09:30:01 0.497 190 OTO
Detailed Quote:MSRT
MASSROOTS INC
0.585Up 0.084 (16.77 %)AS OF 3:57:11PM ET 07/11/2017
Last Trade 0.585
Trade Time 3:57:11pm ET
Change 0.084
% Change 16.77%
Bid 0.56
Bid Size 15500
Ask 0.59
Ask Size 1000
Open 0.497
Day High 0.60
Day Low 0.466
Previous Close
07/10/2017 0.501
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 820,659
Volume (10 day Average) 531,834
Volume (90 day Average) 549,409
===
4kids
(0)
(0)