20170712|MSRT|400971|0|661518|O 60.61% waiting
Post# of 593
waiting on round 8 to be *reported* ..
trades ..
15:56:59 0.6064 200 OTO
15:55:48 0.6099 50 OTO
15:55:06 0.61 5000 OTO
15:54:50 0.6028 525 OTO
15:54:18 0.6064 200 OTO
15:45:53 0.61 5000 OTO
15:45:53 0.6099 5000 OTO
15:45:35 0.61 170 OTO
15:43:39 0.605 2000 OTO
15:42:49 0.6026 1000 OTO
15:40:50 0.5995 100 OTO
15:40:50 0.6026 100 OTO
15:36:23 0.6025 100 OTO
15:35:15 0.6013 2000 OTO
15:34:17 0.60 480 OTO
15:33:03 0.60 713 OTO
15:33:03 0.5977 713 OTO
15:32:00 0.60 700 OTO
15:32:00 0.599 700 OTO
15:31:09 0.60 847 OTO
15:31:09 0.5977 847 OTO
15:29:28 0.59 500 OTO
15:29:11 0.5963 1000 OTO
15:28:51 0.60 1000 OTO
15:28:30 0.60 600 OTO
15:28:25 0.60 1000 OTO
15:28:20 0.60 1000 OTO
15:28:19 0.60 1000 OTO
15:28:14 0.60 3150 OTO
15:28:13 0.6026 1000 OTO
15:27:43 0.60 502 OTO
15:27:38 0.60 3000 OTO
15:27:38 0.60 30 OTO
15:27:38 0.60 1000 OTO
15:27:38 0.60 1273 OTO
15:27:36 0.6025 8195 OTO
15:26:30 0.6026 500 OTO
15:26:26 0.6025 1000 OTO
15:26:26 0.6025 1000 OTO
15:26:00 0.6099 500 OTO
15:24:45 0.6025 100 OTO
15:23:45 0.6063 3000 OTO
15:22:01 0.6025 1400 OTO
15:22:00 0.6025 2200 OTO
15:21:45 0.6025 1100 OTO
15:21:45 0.6025 1100 OTO
15:21:39 0.6025 1000 OTO
15:21:35 0.6027 3000 OTO
15:21:35 0.6027 200 OTO
15:21:12 0.6063 225 OTO
15:21:04 0.6099 200 OTO
15:20:45 0.61 300 OTO
15:20:34 0.6099 65 OTO
15:19:50 0.6063 200 OTO
15:19:43 0.61 171 OTO
15:19:14 0.61 163 OTO
15:19:14 0.6093 163 OTO
15:18:55 0.6099 250 OTO
15:18:43 0.6063 300 OTO
15:18:24 0.6063 600 OTO
15:17:57 0.61 490 OTO
15:16:48 0.6039 1000 OTO
15:14:46 0.605 800 OTO
15:14:45 0.605 1100 OTO
15:14:38 0.605 100 OTO
15:14:20 0.5998 15000 OTO
15:12:37 0.605 175 OTO
15:11:44 0.61 80 OTO
15:07:24 0.6075 1000 OTO
15:06:02 0.6075 2000 OTO
15:03:45 0.6075 800 OTO
15:03:23 0.61 2614 OTO
15:03:23 0.61 3000 OTO
15:03:22 0.6075 487 OTO
15:03:21 0.6075 1799 OTO
15:02:56 0.6075 100 OTO
14:58:07 0.6075 400 OTO
14:57:41 0.6075 201 OTO
14:53:26 0.6075 640 OTO
14:53:22 0.6065 100 OTO
14:49:01 0.605 2100 OTO
14:48:55 0.605 2700 OTO
14:48:54 0.605 1350 OTO
14:48:51 0.605 1100 OTO
14:48:44 0.605 250 OTO
14:35:35 0.605 625 OTO
14:30:27 0.61 200 OTO
14:30:22 0.61 100 OTO
14:29:19 0.61 1000 OTO
14:29:01 0.615 400 OTO
14:29:01 0.6149 400 OTO
14:28:27 0.615 16250 OTO
14:28:24 0.6149 2250 OTO
14:28:20 0.61 10000 OTO
14:28:17 0.6099 1500 OTO
14:21:37 0.6149 900 OTO
14:21:25 0.6089 100 OTO
14:21:10 0.61 402 OTO
14:21:10 0.6075 500 OTO
14:20:16 0.61 100 OTO
14:20:16 0.6075 100 OTO
14:20:12 0.6148 1000 OTO
14:19:35 0.61 1000 OTO
14:17:37 0.605 500 OTO
14:17:18 0.60 2300 OTO
14:16:27 0.60 3063 OTO
14:16:27 0.60 1937 OTO
14:16:26 0.60 5000 OTO
14:16:09 0.60 400 OTO
14:14:04 0.6099 50 OTO
14:14:02 0.61 400 OTO
14:12:38 0.61 100 OTO
14:10:32 0.61 500 OTO
14:10:26 0.6077 800 OTO
14:10:24 0.61 1000 OTO
14:10:22 0.61 5300 OTO
14:10:06 0.61 1000 OTO
14:09:59 0.6109 1000 OTO
14:09:59 0.61 4998 OTO
14:09:58 0.61 625 OTO
14:09:45 0.6109 100 OTO
14:09:37 0.6109 5000 OTO
14:09:29 0.6109 1000 OTO
14:07:57 0.6141 100 OTO
14:05:06 0.615 625 OTO
14:05:05 0.614 1725 OTO
14:01:06 0.61 8000 OTO
14:00:52 0.611 2000 OTO
14:00:47 0.6125 500 OTO
14:00:47 0.614 500 OTO
14:00:38 0.6139 2000 OTO
14:00:38 0.6125 2000 OTO
14:00:25 0.613 2100 OTO
14:00:25 0.613 1000 OTO
13:55:11 0.6139 10 OTO
13:55:10 0.614 10 OTO
13:54:13 0.614 910 OTO
13:53:35 0.6135 65 OTO
13:53:35 0.614 65 OTO
13:52:17 0.6135 500 OTO
13:52:17 0.614 500 OTO
13:50:17 0.614 200 OTO
13:49:27 0.614 2000 OTO
13:49:04 0.614 1500 OTO
13:48:54 0.6145 750 OTO
13:48:24 0.615 700 OTO
13:47:33 0.6149 25 OTO
13:42:08 0.613 1600 OTO
13:41:41 0.6135 125 OTO
13:41:16 0.615 600 OTO
13:40:13 0.613 1000 OTO
13:40:13 0.6131 2000 OTO
13:40:13 0.614 3000 OTO
13:39:52 0.6145 3700 OTO
13:30:43 0.62 800 OTO
13:29:35 0.62 856 OTO
13:28:16 0.6148 500 OTO
13:26:28 0.615 688 OTO
13:26:27 0.615 1000 OTO
13:26:27 0.6151 1000 OTO
13:26:27 0.6175 3000 OTO
13:25:13 0.62 1400 OTO
13:23:27 0.62 1000 OTO
13:21:45 0.6199 49 OTO
13:21:45 0.619 20 OTO
13:17:17 0.615 50 OTO
13:16:50 0.615 312 OTO
13:16:26 0.619 100 OTO
13:13:30 0.615 1388 OTO
13:13:30 0.615 500 OTO
13:13:30 0.6149 1888 OTO
13:09:09 0.615 840 OTO
13:08:49 0.613 160 OTO
13:06:15 0.6133 500 OTO
13:05:07 0.615 900 OTO
13:05:02 0.6136 100 OTO
13:02:45 0.615 500 OTO
13:02:41 0.6133 1000 OTO
13:00:33 0.612 1000 OTO
13:00:30 0.611 366 OTO
12:59:40 0.614 300 OTO
12:58:37 0.6137 1639 OTO
12:49:39 0.613 650 OTO
12:49:39 0.613 1000 OTO
12:49:27 0.615 2000 OTO
12:46:22 0.615 350 OTO
12:44:04 0.6139 100 OTO
12:44:00 0.6151 1000 OTO
12:44:00 0.6175 3000 OTO
12:42:05 0.615 500 OTO
12:41:19 0.619 1250 OTO
12:39:43 0.62 100 OTO
12:39:43 0.6177 100 OTO
12:38:45 0.619 160 OTO
12:38:24 0.62 500 OTO
12:36:51 0.62 200 OTO
12:36:07 0.619 700 OTO
12:36:07 0.62 800 OTO
12:32:59 0.62 100 OTO
12:32:22 0.6101 800 OTO
12:32:22 0.61 200 OTO
12:31:22 0.62 100 OTO
12:30:43 0.615 100 OTO
12:29:14 0.615 1000 OTO
12:28:42 0.6176 900 OTO
12:24:11 0.62 4000 OTO
12:23:49 0.62 300 OTO
12:23:39 0.6188 100 OTO
12:21:45 0.62 9000 OTO
12:21:43 0.62 3900 OTO
12:21:40 0.62 10000 OTO
12:21:36 0.62 9900 OTO
12:21:22 0.6188 100 OTO
12:21:14 0.6175 400 OTO
12:19:47 0.62 4000 OTO
12:19:08 0.62 25 OTO
12:19:04 0.62 100 OTO
12:18:25 0.62 100 OTO
12:16:48 0.6195 200 OTO
12:15:23 0.6189 1000 OTO
12:09:11 0.615 250 OTO
12:08:01 0.62 1000 OTO
12:08:01 0.619 1000 OTO
12:07:37 0.619 2000 OTO
12:06:40 0.619 2000 OTO
12:06:07 0.619 1000 OTO
12:05:32 0.61 210 OTO
11:59:21 0.61 60 OTO
11:59:08 0.6145 1000 OTO
11:59:08 0.619 1000 OTO
11:58:34 0.6169 1500 OTO
11:58:32 0.619 20 OTO
11:57:27 0.6175 3000 OTO
11:56:12 0.61 1000 OTO
11:56:12 0.61 1000 OTO
11:56:12 0.61 4400 OTO
11:56:10 0.615 1000 OTO
11:56:10 0.615 1000 OTO
11:56:10 0.615 1000 OTO
11:55:44 0.617 100 OTO
11:55:35 0.62 1000 OTO
11:54:55 0.6175 100 OTO
11:54:50 0.62 100 OTO
11:54:50 0.62 1000 OTO
11:53:59 0.6175 600 OTO
11:52:50 0.6175 277 OTO
11:52:29 0.6199 44 OTO
11:51:42 0.6175 1675 OTO
11:51:40 0.6199 1100 OTO
11:51:39 0.6175 1100 OTO
11:51:11 0.6199 2000 OTO
11:50:45 0.6199 636 OTO
11:49:33 0.6199 450 OTO
11:49:29 0.6159 100 OTO
11:46:56 0.61 200 OTO
11:45:18 0.6199 100 OTO
11:39:12 0.62 3225 OTO
11:38:36 0.62 400 OTO
11:37:07 0.615 500 OTO
11:35:12 0.62 1000 OTO
11:34:13 0.62 100 OTO
11:33:29 0.615 1000 OTO
11:32:09 0.62 200 OTO
11:31:44 0.617 5000 OTO
11:31:39 0.618 1947 OTO
11:31:16 0.618 400 OTO
11:31:12 0.614 1000 OTO
11:31:12 0.618 1000 OTO
11:30:48 0.618 300 OTO
11:29:39 0.61 5000 OTO
11:29:30 0.6179 900 OTO
11:29:30 0.618 900 OTO
11:29:27 0.614 1100 OTO
11:29:27 0.618 1100 OTO
11:27:32 0.618 60 OTO
11:27:01 0.618 2500 OTO
11:25:26 0.618 1854 OTO
11:25:25 0.618 900 OTO
11:25:23 0.618 1100 OTO
11:25:17 0.618 100 OTO
11:24:30 0.618 293 OTO
11:23:13 0.617 1000 OTO
11:23:13 0.617 11993 OTO
11:22:51 0.6185 1000 OTO
11:22:06 0.62 100 OTO
11:20:41 0.6175 1000 OTO
11:19:22 0.62 100 OTO
11:13:55 0.6195 2400 OTO
11:12:03 0.6151 60 OTO
11:11:24 0.615 2007 OTO
11:11:05 0.61 5200 OTO
11:11:00 0.61 360 OTO
11:10:44 0.61 1000 OTO
11:10:40 0.61 112 OTO
11:10:40 0.61 1000 OTO
11:10:28 0.61 112 OTO
11:10:20 0.61 1575 OTO
11:10:16 0.61 1413 OTO
11:10:16 0.61 6581 OTO
11:10:15 0.614 1000 OTO
11:07:07 0.615 900 OTO
11:07:02 0.615 100 OTO
11:06:03 0.614 200 OTO
11:04:19 0.615 300 OTO
11:03:52 0.615 1000 OTO
11:03:29 0.615 225 OTO
11:02:42 0.6145 500 OTO
11:02:34 0.615 2000 OTO
11:02:21 0.615 500 OTO
11:02:01 0.62 37 OTO
11:00:59 0.62 38 OTO
11:00:19 0.62 38 OTO
11:00:04 0.61 125 OTO
10:59:58 0.61 100 OTO
10:59:58 0.614 100 OTO
10:59:10 0.615 1000 OTO
10:58:43 0.62 5000 OTO
10:58:42 0.6199 5000 OTO
10:58:14 0.62 200 OTO
10:56:48 0.6177 1000 OTO
10:56:25 0.61 200 OTO
10:56:21 0.6177 2000 OTO
10:56:10 0.62 2000 OTO
10:53:29 0.62 2376 OTO
10:53:29 0.6177 3055 OTO
10:52:55 0.615 1000 OTO
10:52:19 0.615 3000 OTO
10:49:12 0.6197 1000 OTO
10:48:37 0.6197 1000 OTO
10:48:16 0.6197 200 OTO
10:48:15 0.6149 200 OTO
10:48:11 0.6197 200 OTO
10:48:10 0.6149 200 OTO
10:47:01 0.6197 200 OTO
10:47:00 0.6196 5000 OTO
10:43:46 0.6175 1500 OTO
10:42:50 0.6149 500 OTO
10:41:32 0.6175 1000 OTO
10:36:15 0.6148 900 OTO
10:36:14 0.6197 900 OTO
10:35:52 0.6197 362 OTO
10:35:23 0.6196 500 OTO
10:32:15 0.6149 1000 OTO
10:32:15 0.6197 1000 OTO
10:31:27 0.6149 1000 OTO
10:31:27 0.6197 1000 OTO
10:31:27 0.61 1000 OTO
10:30:30 0.6196 954 OTO
10:30:18 0.6197 600 OTO
10:30:17 0.6196 600 OTO
10:30:15 0.6196 1000 OTO
10:30:15 0.6197 1000 OTO
10:27:48 0.6197 1000 OTO
10:26:59 0.6197 779 OTO
10:26:21 0.6197 807 OTO
10:26:02 0.6196 550 OTO
10:26:02 0.6197 550 OTO
10:25:58 0.6197 1000 OTO
10:25:57 0.6196 1000 OTO
10:25:48 0.6197 1000 OTO
10:25:47 0.6196 1000 OTO
10:25:06 0.6196 600 OTO
10:25:01 0.6195 1750 OTO
10:25:01 0.6194 1750 OTO
10:25:00 0.6148 1750 OTO
10:24:33 0.6195 10 OTO
10:22:15 0.6195 1800 OTO
10:19:53 0.61 1900 OTO
10:19:53 0.61 100 OTO
10:19:53 0.6101 2000 OTO
10:19:53 0.6148 3000 OTO
10:19:30 0.6195 600 OTO
10:19:22 0.6195 100 OTO
10:18:58 0.615 4221 OTO
10:18:32 0.6145 200 OTO
10:17:55 0.615 2779 OTO
10:17:03 0.6125 194 OTO
10:15:40 0.6138 250 OTO
10:13:35 0.61 68 OTO
10:13:24 0.615 1200 OTO
10:13:19 0.613 100 OTO
10:11:58 0.6125 500 OTO
10:11:54 0.615 2000 OTO
10:11:54 0.6149 2000 OTO
10:11:17 0.61 4376 OTO
10:10:45 0.61 20 OTO
10:09:55 0.61 500 OTO
10:09:50 0.61 10124 OTO
10:09:35 0.61 400 OTO
10:09:29 0.61 500 OTO
10:09:29 0.6077 500 OTO
10:09:24 0.6075 500 OTO
10:09:14 0.6149 1000 OTO
10:08:39 0.6115 200 OTO
10:07:50 0.6075 1500 OTO
10:06:38 0.6075 3000 OTO
10:03:56 0.6075 750 OTO
10:03:21 0.6115 800 OTO
10:01:32 0.615 2000 OTO
10:01:29 0.6115 2000 OTO
09:59:08 0.615 65 OTO
09:59:02 0.6075 1000 OTO
09:58:36 0.60 1781 OTO
09:58:36 0.60 1819 OTO
09:58:30 0.61 1400 OTO
09:58:25 0.615 1000 OTO
09:58:22 0.615 755 OTO
09:55:49 0.6148 1000 OTO
09:55:22 0.6176 500 OTO
09:55:15 0.6148 1000 OTO
09:55:11 0.6195 1931 OTO
09:55:11 0.6195 69 OTO
09:54:25 0.6175 260 OTO
09:54:08 0.6148 1000 OTO
09:54:08 0.6124 1000 OTO
09:53:10 0.6148 1000 OTO
09:53:10 0.6124 1000 OTO
09:53:06 0.6137 45 OTO
09:50:45 0.6197 1660 OTO
09:50:40 0.6197 2500 OTO
09:50:30 0.6125 840 OTO
09:50:28 0.61 1000 OTO
09:50:28 0.6025 1000 OTO
09:50:23 0.605 138 OTO
09:50:06 0.6025 1100 OTO
09:50:06 0.605 1100 OTO
09:49:51 0.6025 500 OTO
09:49:51 0.605 500 OTO
09:49:28 0.605 300 OTO
09:48:29 0.599 1750 OTO
09:48:28 0.5975 2600 OTO
09:48:28 0.5974 2600 OTO
09:48:28 0.5938 1135 OTO
09:47:29 0.5913 400 OTO
09:46:03 0.585 1000 OTO
09:45:02 0.585 2488 OTO
09:44:28 0.5875 735 OTO
09:44:05 0.59 500 OTO
09:44:03 0.585 1000 OTO
09:43:59 0.59 100 OTO
09:43:59 0.59 50 OTO
09:43:52 0.59 830 OTO
09:43:52 0.59 4216 OTO
09:43:51 0.59 1872 OTO
09:41:32 0.605 1666 OTO
09:41:20 0.59 1400 OTO
09:41:20 0.5975 2328 OTO
09:41:19 0.59 3272 OTO
09:41:06 0.6049 2200 OTO
09:41:06 0.605 2200 OTO
09:41:01 0.5975 1100 OTO
09:41:01 0.605 1100 OTO
09:40:59 0.5975 1100 OTO
09:40:59 0.605 1100 OTO
09:39:43 0.60 159 OTO
09:39:37 0.5999 2100 OTO
09:39:37 0.60 2100 OTO
09:39:32 0.5999 3500 OTO
09:39:32 0.60 3500 OTO
09:39:25 0.5999 2200 OTO
09:39:25 0.60 2200 OTO
09:39:21 0.595 1100 OTO
09:39:21 0.60 1100 OTO
09:39:20 0.595 1100 OTO
09:39:20 0.60 1100 OTO
09:39:11 0.60 1000 OTO
09:39:04 0.60 800 OTO
09:39:02 0.60 400 OTO
09:38:45 0.596 100 OTO
09:37:44 0.60 1700 OTO
09:37:06 0.5999 5 OTO
09:37:06 0.60 5 OTO
09:36:09 0.60 1666 OTO
09:35:51 0.5923 450 OTO
09:35:47 0.595 500 OTO
09:35:47 0.60 500 OTO
09:35:33 0.60 100 OTO
09:35:31 0.5977 250 OTO
09:34:30 0.60 240 OTO
09:34:27 0.60 1798 OTO
09:34:26 0.60 1000 OTO
09:34:18 0.60 322 OTO
09:34:18 0.60 1678 OTO
09:34:02 0.61 2000 OTO
09:34:02 0.6101 2000 OTO
09:34:02 0.6125 2160 OTO
09:33:15 0.6144 1575 OTO
09:32:53 0.6144 100 OTO
09:32:52 0.60 700 OTO
09:32:37 0.60 900 OTO
09:32:30 0.6073 2000 OTO
09:31:14 0.61 5000 OTO
09:31:02 0.6198 500 OTO
09:30:30 0.61 800 OTO
09:30:30 0.6199 800 OTO
09:30:12 0.62 500 OTO
09:30:08 0.62 360 OTO
09:30:08 0.62 5000 OTO
09:30:07 0.599 300 OTO
09:30:07 0.599 3000 OTO
09:30:07 0.599 250 OTO
09:30:07 0.599 200 OTO
09:30:07 0.599 1000 OTO
09:30:07 0.599 200 OTO
09:30:07 0.59 200 OTO
09:30:07 0.59 1000 OTO
09:30:07 0.59 200 OTO
09:30:07 0.599 50 OTO
09:30:05 0.59 830 OTO
09:30:05 0.59 50 OTO
09:30:05 0.59 400 OTO
09:30:05 0.586 170 OTO
09:30:04 0.5899 170 OTO
09:30:04 0.59 170 OTO
09:30:03 0.585 70 OTO
09:30:03 0.59 200 OTO
09:30:03 0.59 170 OTO
09:30:03 0.59 169 OTO
09:30:03 0.59 3500 OTO
09:30:02 0.59 200 OTO
09:30:02 0.59 25 OTO
09:30:02 0.59 250 OTO
09:30:01 0.59 600 OTO
09:30:00 0.575 500
Detailed Quote:MSRT
MASSROOTS INC
0.6064Up 0.0214 (3.66 %)AS OF 3:56:59PM ET 07/12/2017
Last Trade 0.6064
Trade Time 3:56:59pm ET
Change 0.0214
% Change 3.66%
Bid 0.6002
Bid Size 4400
Ask 0.61
Ask Size 2000
Open 0.575
Day High 0.62
Day Low 0.575
Previous Close
07/11/2017 0.585
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 661,518
Volume (10 day Average) 583,693
Volume (90 day Average) 552,075
4kids
(0)
(0)