20170523|MSRT|326974|0|1092756|O 29.92%
8000 t trade/s bypass daily reg sho = 30.43% .. ;)
Detailed Quote:MSRT
MASSROOTS INC
0.608Down -0.067 (-9.93 %)AS OF 3:59:43PM ET 05/23/2017
Last Trade 0.608
Trade Time 3:59:43pm ET
Change -0.067
% Change -9.93%
Open 0.6825
Day High 0.6825
Day Low 0.525
Previous Close
05/22/2017 0.675
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 1,100,756
Volume (10 day Average) 453,233
Volume (90 day Average) 640,503
5.23.2017 .. trades ..
16:27:09 0.591 2000 OTO
16:23:01 0.591 6000 OTO
15:59:43 0.608 500 OTO
15:59:43 0.6078 1100 OTO
15:58:33 0.6085 1200 OTO
15:57:16 0.6077 1000 OTO
15:56:40 0.6078 195 OTO
15:53:54 0.6085 50 OTO
15:49:46 0.607 405 OTO
15:49:45 0.607 811 OTO
15:49:45 0.6078 811 OTO
15:48:59 0.607 1000 OTO
15:48:59 0.6078 1000 OTO
15:48:49 0.6078 1189 OTO
15:46:34 0.6078 1000 OTO
15:40:20 0.607 1000 OTO
15:35:49 0.61 1000 OTO
15:35:31 0.61 1000 OTO
15:35:26 0.61 3000 OTO
15:34:14 0.607 1000 OTO
15:33:49 0.61 1000 OTO
15:32:42 0.61 653 OTO
15:31:30 0.61 650 OTO
15:18:37 0.615 720 OTO
15:18:34 0.607 1000 OTO
15:18:33 0.607 400 OTO
15:18:19 0.6078 300 OTO
15:17:52 0.607 593 OTO
15:17:51 0.6071 593 OTO
15:17:50 0.607 1100 OTO
15:17:49 0.6071 1100 OTO
15:17:39 0.607 1000 OTO
15:17:38 0.6071 1000 OTO
15:17:34 0.611 3000 OTO
15:17:32 0.6088 2500 OTO
15:15:03 0.6064 1000 OTO
15:14:47 0.61 1000 OTO
15:14:40 0.61 1000 OTO
15:14:26 0.61 1750 OTO
15:14:24 0.6101 1000 OTO
15:14:20 0.612 4425 OTO
15:14:20 0.612 1000 OTO
15:11:32 0.612 550 OTO
15:10:23 0.612 50 OTO
15:06:10 0.612 1000 OTO
15:03:44 0.6182 1612 OTO
15:01:01 0.616 150 OTO
14:58:23 0.6199 82 OTO
14:58:00 0.6199 35 OTO
14:57:29 0.616 100 OTO
14:57:01 0.612 3900 OTO
14:56:55 0.612 100 OTO
14:54:40 0.6166 100 OTO
14:53:41 0.6184 900 OTO
14:53:41 0.62 1350 OTO
14:48:44 0.62 1000 OTO
14:45:38 0.6161 1000 OTO
14:45:19 0.62 500 OTO
14:44:03 0.6161 400 OTO
14:40:40 0.62 250 OTO
14:37:07 0.62 1000 OTO
14:36:52 0.6201 70 OTO
14:34:57 0.62 1000 OTO
14:34:49 0.6201 1000 OTO
14:34:48 0.6201 100 OTO
14:34:18 0.6201 100 OTO
14:31:27 0.6202 200 OTO
14:23:24 0.6201 1000 OTO
14:23:21 0.6201 80 OTO
14:20:46 0.6201 75 OTO
14:18:39 0.6224 1000 OTO
14:11:22 0.6201 2 OTO
14:09:56 0.6201 9900 OTO
14:09:37 0.6201 100 OTO
14:04:53 0.625 500 OTO
14:04:45 0.6299 900 OTO
14:04:38 0.626 100 OTO
14:04:25 0.6298 25 OTO
14:02:58 0.628 1560 OTO
14:01:01 0.6221 602 OTO
13:59:38 0.6201 1000 OTO
13:56:36 0.6241 1000 OTO
13:52:57 0.6201 924 OTO
13:47:05 0.6224 180 OTO
13:43:45 0.6299 952 OTO
13:41:24 0.6202 50 OTO
13:40:48 0.6276 300 OTO
13:40:11 0.6299 900 OTO
13:39:58 0.6299 100 OTO
13:38:24 0.625 300 OTO
13:35:27 0.625 700 OTO
13:34:40 0.6224 1100 OTO
13:33:55 0.6289 90 OTO
13:33:45 0.6201 4000 OTO
13:29:47 0.6201 2 OTO
13:28:31 0.6201 5 OTO
13:27:28 0.6276 14900 OTO
13:27:22 0.6201 100 OTO
13:27:22 0.6201 1000 OTO
13:27:05 0.6201 1100 OTO
13:27:03 0.625 300 OTO
13:25:38 0.6201 10 OTO
13:23:25 0.6201 1100 OTO
13:23:25 0.6201 1000 OTO
13:23:19 0.6201 3500 OTO
13:23:15 0.6201 200 OTO
13:23:15 0.6201 1000 OTO
13:23:15 0.6201 1000 OTO
13:23:11 0.6201 100 OTO
13:23:11 0.6201 1000 OTO
13:23:09 0.6201 100 OTO
13:23:09 0.6201 1000 OTO
13:22:17 0.625 2891 OTO
13:21:25 0.6299 1600 OTO
13:21:16 0.6299 100 OTO
13:21:09 0.6201 33 OTO
13:20:30 0.6201 5 OTO
13:20:29 0.625 5000 OTO
13:20:22 0.62 2300 OTO
13:20:18 0.622 1000 OTO
13:05:53 0.612 400 OTO
13:03:10 0.612 175 OTO
13:02:23 0.6121 15 OTO
13:01:48 0.612 400 OTO
13:01:40 0.615 100 OTO
13:01:40 0.6172 100 OTO
12:59:11 0.61 250 OTO
12:58:35 0.61 800 OTO
12:57:11 0.609 200 OTO
12:55:57 0.609 250 OTO
12:55:57 0.625 250 OTO
12:55:18 0.609 1100 OTO
12:55:18 0.618 1100 OTO
12:54:48 0.609 919 OTO
12:54:48 0.618 919 OTO
12:54:34 0.609 81 OTO
12:52:55 0.609 200 OTO
12:52:40 0.60 600 OTO
12:52:40 0.6041 3000 OTO
12:51:06 0.60 500 OTO
12:50:19 0.618 1500 OTO
12:50:19 0.6153 500 OTO
12:50:19 0.6179 1719 OTO
12:50:19 0.609 2281 OTO
12:49:29 0.609 250 OTO
12:49:22 0.60 8000 OTO
12:48:45 0.60 2100 OTO
12:48:23 0.60 1000 OTO
12:47:02 0.60 300 OTO
12:47:02 0.6041 300 OTO
12:46:58 0.60 1000 OTO
12:46:06 0.60 1000 OTO
12:45:01 0.618 500 OTO
12:44:34 0.6179 20 OTO
12:42:19 0.60 25 OTO
12:42:19 0.60 150 OTO
12:42:19 0.60 416 OTO
12:40:48 0.6118 600 OTO
12:39:58 0.618 10 OTO
12:39:47 0.6125 500 OTO
12:36:59 0.6125 500 OTO
12:35:57 0.6183 325 OTO
12:34:27 0.6188 1800 OTO
12:34:24 0.625 1000 OTO
12:32:27 0.6221 800 OTO
12:31:36 0.6249 500 OTO
12:30:40 0.62 1000 OTO
12:30:40 0.62 150 OTO
12:30:40 0.6212 150 OTO
12:30:09 0.62 1000 OTO
12:30:09 0.6225 3000 OTO
12:29:39 0.625 10 OTO
12:26:16 0.625 400 OTO
12:23:51 0.6086 450 OTO
12:23:48 0.6212 80 OTO
12:23:11 0.62 1000 OTO
12:23:00 0.625 900 OTO
12:22:57 0.625 100 OTO
12:22:56 0.60 500 OTO
12:22:12 0.625 2000 OTO
12:21:28 0.6248 1000 OTO
12:14:29 0.60 100 OTO
12:14:29 0.6058 100 OTO
12:10:30 0.60 2000 OTO
12:10:16 0.62 4342 OTO
12:09:15 0.62 100 OTO
12:08:55 0.6201 250 OTO
12:04:49 0.6225 400 OTO
12:03:17 0.62 34 OTO
11:58:55 0.60 100 OTO
11:58:28 0.60 1500 OTO
11:57:58 0.62 1494 OTO
11:57:40 0.62 15000 OTO
11:57:38 0.6199 1000 OTO
11:50:24 0.605 100 OTO
11:49:12 0.618 150 OTO
11:48:53 0.61 500 OTO
11:46:22 0.61 200 OTO
11:45:55 0.6001 37 OTO
11:43:28 0.6199 560 OTO
11:40:02 0.62 1000 OTO
11:37:56 0.60 13 OTO
11:35:53 0.625 2000 OTO
11:35:35 0.622 3650 OTO
11:35:32 0.622 1400 OTO
11:35:26 0.622 100 OTO
11:35:08 0.62 3550 OTO
11:35:02 0.62 100 OTO
11:34:57 0.61 100 OTO
11:34:54 0.61 100 OTO
11:34:39 0.61 918 OTO
11:34:38 0.615 512 OTO
11:34:32 0.62 100 OTO
11:33:58 0.6199 100 OTO
11:33:54 0.6199 150 OTO
11:33:49 0.6199 100 OTO
11:33:28 0.6199 1000 OTO
11:31:52 0.6046 470 OTO
11:25:54 0.61 167 OTO
11:25:37 0.60 1000 OTO
11:25:14 0.60 2000 OTO
11:24:14 0.60 5000 OTO
11:24:08 0.595 1000 OTO
11:24:06 0.5999 1000 OTO
11:24:04 0.60 2700 OTO
11:24:02 0.595 165 OTO
11:23:39 0.60 5000 OTO
11:23:06 0.5995 250 OTO
11:22:41 0.595 1000 OTO
11:22:39 0.5995 1000 OTO
11:22:31 0.599 1000 OTO
11:21:46 0.5941 5300 OTO
11:21:46 0.5941 3100 OTO
11:21:46 0.594 3100 OTO
11:21:39 0.5941 1600 OTO
11:21:39 0.594 1600 OTO
11:21:39 0.597 3000 OTO
11:21:07 0.597 500 OTO
11:18:29 0.60 1000 OTO
11:17:48 0.5999 200 OTO
11:16:47 0.60 370 OTO
11:16:07 0.60 50 OTO
11:16:03 0.60 900 OTO
11:15:55 0.60 100 OTO
11:10:54 0.5935 310 OTO
11:10:54 0.5935 190 OTO
11:10:40 0.60 1000 OTO
11:09:29 0.60 500 OTO
11:09:24 0.587 250 OTO
11:08:22 0.5871 35 OTO
11:08:09 0.60 300 OTO
11:08:09 0.5999 300 OTO
11:08:02 0.587 2000 OTO
11:06:29 0.587 15 OTO
11:05:47 0.60 414 OTO
11:05:45 0.597 2000 OTO
11:05:40 0.587 140 OTO
11:03:04 0.60 3000 OTO
11:03:01 0.5885 1000 OTO
11:03:01 0.5999 1000 OTO
11:00:42 0.5885 196 OTO
11:00:42 0.5899 196 OTO
11:00:42 0.5885 804 OTO
11:00:05 0.5899 1000 OTO
10:59:16 0.5885 1000 OTO
10:56:14 0.5899 800 OTO
10:55:54 0.59 25000 OTO
10:55:40 0.587 1000 OTO
10:54:36 0.587 150 OTO
10:54:36 0.5854 150 OTO
10:54:20 0.5835 3000 OTO
10:53:38 0.5835 2000 OTO
10:53:05 0.5835 100 OTO
10:52:24 0.58 1000 OTO
10:51:44 0.5869 28 OTO
10:50:18 0.5875 150 OTO
10:50:05 0.5875 600 OTO
10:49:34 0.59 1000 OTO
10:49:09 0.59 1000 OTO
10:49:09 0.59 7657 OTO
10:49:06 0.59 15849 OTO
10:48:56 0.59 2000 OTO
10:48:56 0.5901 2000 OTO
10:48:56 0.595 3000 OTO
10:46:42 0.60 2000 OTO
10:46:41 0.5958 1000 OTO
10:45:45 0.593 1059 OTO
10:45:06 0.59 122 OTO
10:44:21 0.593 200 OTO
10:44:13 0.5925 1000 OTO
10:44:07 0.5962 1200 OTO
10:43:22 0.5992 1000 OTO
10:42:30 0.5962 2500 OTO
10:42:17 0.5999 300 OTO
10:42:06 0.5925 1187 OTO
10:41:41 0.5925 3600 OTO
10:41:41 0.60 1400 OTO
10:41:41 0.6001 1400 OTO
10:41:35 0.61 2500 OTO
10:41:26 0.60 1000 OTO
10:41:26 0.6023 105 OTO
10:41:19 0.5925 313 OTO
10:41:07 0.5999 9687 OTO
10:40:41 0.60 1000 OTO
10:40:38 0.5999 313 OTO
10:40:18 0.60 238 OTO
10:40:08 0.5999 1000 OTO
10:38:22 0.5999 1000 OTO
10:36:48 0.5982 166 OTO
10:36:04 0.5999 573 OTO
10:36:01 0.5938 1100 OTO
10:36:01 0.595 1100 OTO
10:36:00 0.5938 1100 OTO
10:36:00 0.595 1100 OTO
10:35:56 0.5938 402 OTO
10:35:53 0.5944 600 OTO
10:35:01 0.595 90 OTO
10:34:25 0.595 1000 OTO
10:33:48 0.595 500 OTO
10:33:33 0.5925 1000 OTO
10:32:48 0.59 1000 OTO
10:32:26 0.585 100 OTO
10:32:22 0.585 2000 OTO
10:32:16 0.585 100 OTO
10:32:15 0.58 500 OTO
10:32:15 0.575 198 OTO
10:32:15 0.575 1497 OTO
10:31:58 0.575 2000 OTO
10:30:54 0.585 1000 OTO
10:30:17 0.575 1350 OTO
10:29:15 0.583 175 OTO
10:29:09 0.565 200 OTO
10:28:59 0.5804 75 OTO
10:28:49 0.575 1200 OTO
10:28:49 0.575 3000 OTO
10:28:13 0.585 150 OTO
10:28:07 0.585 250 OTO
10:28:04 0.5649 2000 OTO
10:27:53 0.565 415 OTO
10:27:53 0.565 1000 OTO
10:27:48 0.5663 250 OTO
10:27:10 0.565 1000 OTO
10:26:25 0.57 1700 OTO
10:26:12 0.57 30 OTO
10:26:12 0.57 3300 OTO
10:26:08 0.57 6670 OTO
10:25:38 0.57 7129 OTO
10:25:36 0.57 8000 OTO
10:25:29 0.575 1100 OTO
10:25:10 0.5849 1200 OTO
10:25:10 0.58 3000 OTO
10:24:49 0.575 1371 OTO
10:24:43 0.58 5412 OTO
10:24:33 0.58 7261 OTO
10:24:20 0.58 1000 OTO
10:24:15 0.59 2000 OTO
10:24:03 0.595 535 OTO
10:23:48 0.58 3000 OTO
10:23:47 0.58 400 OTO
10:23:47 0.58 400 OTO
10:23:47 0.5801 1201 OTO
10:23:47 0.595 3000 OTO
10:23:42 0.585 1852 OTO
10:23:29 0.5851 2000 OTO
10:23:29 0.59 3000 OTO
10:22:57 0.585 5000 OTO
10:22:50 0.60 1875 OTO
10:22:37 0.6077 500 OTO
10:21:47 0.60 1000 OTO
10:21:45 0.60 1000 OTO
10:21:42 0.60 1000 OTO
10:20:03 0.62 3000 OTO
10:20:03 0.60 500 OTO
10:19:01 0.62 1035 OTO
10:18:58 0.60 500 OTO
10:18:57 0.62 1100 OTO
10:18:55 0.62 1100 OTO
10:18:34 0.59 1400 OTO
10:17:56 0.59 300 OTO
10:17:41 0.61 800 OTO
10:17:41 0.6097 350 OTO
10:17:32 0.60 1000 OTO
10:17:26 0.60 400 OTO
10:17:21 0.60 100 OTO
10:17:19 0.585 445 OTO
10:16:52 0.60 200 OTO
10:16:39 0.5959 600 OTO
10:16:39 0.60 1000 OTO
10:16:39 0.60 600 OTO
10:16:30 0.5959 2000 OTO
10:16:25 0.5918 100 OTO
10:16:13 0.60 5207 OTO
10:16:10 0.5999 298 OTO
10:16:09 0.591 1000 OTO
10:16:05 0.591 1000 OTO
10:16:02 0.59 1100 OTO
10:16:02 0.5899 1100 OTO
10:16:00 0.5899 2000 OTO
10:15:57 0.591 1401 OTO
10:15:57 0.5909 1401 OTO
10:15:57 0.5905 2799 OTO
10:15:55 0.5899 100 OTO
10:15:28 0.5899 395 OTO
10:15:25 0.58 100 OTO
10:14:55 0.58 100 OTO
10:14:53 0.581 4500 OTO
10:14:48 0.5877 500 OTO
10:14:47 0.58 1000 OTO
10:14:37 0.5852 1000 OTO
10:14:32 0.59 1500 OTO
10:14:09 0.5799 5000 OTO
10:14:01 0.5664 2500 OTO
10:13:35 0.5649 3000 OTO
10:13:28 0.5625 100 OTO
10:13:25 0.56 1000 OTO
10:12:48 0.5561 1000 OTO
10:12:44 0.5648 14 OTO
10:12:36 0.555 1000 OTO
10:12:33 0.555 1000 OTO
10:12:33 0.555 1000 OTO
10:12:28 0.55 11000 OTO
10:12:24 0.55 1000 OTO
10:12:24 0.555 1000 OTO
10:12:23 0.555 1000 OTO
10:12:19 0.555 1000 OTO
10:12:19 0.56 5000 OTO
10:12:16 0.56 1750 OTO
10:12:15 0.555 707 OTO
10:12:09 0.56 1650 OTO
10:12:07 0.56 1293 OTO
10:12:00 0.56 100 OTO
10:11:57 0.56 1000 OTO
10:11:54 0.5675 400 OTO
10:11:32 0.5601 3493 OTO
10:11:32 0.57 3000 OTO
10:11:20 0.575 1444 OTO
10:11:20 0.575 91 OTO
10:11:15 0.575 3374 OTO
10:11:11 0.57 5000 OTO
10:11:07 0.5625 91 OTO
10:11:01 0.55 1000 OTO
10:11:01 0.55 11327 OTO
10:10:50 0.55 919 OTO
10:10:50 0.5475 950 OTO
10:10:48 0.55 500 OTO
10:10:46 0.55 3131 OTO
10:10:45 0.55 5000 OTO
10:10:45 0.55 2500 OTO
10:10:42 0.54 7463 OTO
10:10:40 0.5374 1000 OTO
10:10:37 0.535 1000 OTO
10:10:36 0.54 14000 OTO
10:10:36 0.5362 1300 OTO
10:10:34 0.54 1500 OTO
10:10:34 0.535 500 OTO
10:10:29 0.55 1121 OTO
10:10:26 0.55 6500 OTO
10:10:25 0.5499 2500 OTO
10:10:25 0.5399 700 OTO
10:10:25 0.5399 1000 OTO
10:10:22 0.53 5000 OTO
10:10:17 0.525 1000 OTO
10:10:15 0.5499 500 OTO
10:10:12 0.5442 50 OTO
10:10:11 0.55 100 OTO
10:10:04 0.55 1706 OTO
10:10:03 0.55 4000 OTO
10:10:03 0.552 3000 OTO
10:10:01 0.5515 200 OTO
10:09:52 0.55 714 OTO
10:09:52 0.55 500 OTO
10:09:48 0.551 700 OTO
10:09:45 0.55 80 OTO
10:09:41 0.5555 4500 OTO
10:09:38 0.558 500 OTO
10:09:36 0.556 1000 OTO
10:09:29 0.558 500 OTO
10:09:15 0.556 100 OTO
10:09:06 0.56 83 OTO
10:09:05 0.56 1000 OTO
10:08:59 0.565 1000 OTO
10:08:56 0.565 1005 OTO
10:08:55 0.565 2000 OTO
10:08:52 0.565 5570 OTO
10:08:50 0.575 2000 OTO
10:08:48 0.565 5570 OTO
10:08:48 0.565 1128 OTO
10:08:47 0.565 2230 OTO
10:08:43 0.56 5000 OTO
10:08:36 0.565 5570 OTO
10:08:30 0.565 1143 OTO
10:08:27 0.58 100 OTO
10:08:23 0.565 500 OTO
10:08:19 0.58 1000 OTO
10:08:12 0.581 1000 OTO
10:08:08 0.581 90 OTO
10:08:07 0.58 14150 OTO
10:08:02 0.581 8200 OTO
10:07:57 0.581 1100 OTO
10:07:57 0.581 3000 OTO
10:07:56 0.581 3000 OTO
10:07:55 0.581 1100 OTO
10:07:53 0.581 1000 OTO
10:07:51 0.581 4100 OTO
10:07:36 0.581 1380 OTO
10:07:31 0.581 1000 OTO
10:07:27 0.5811 1600 OTO
10:07:27 0.5811 2800 OTO
10:07:27 0.581 2800 OTO
10:07:24 0.581 200 OTO
10:07:24 0.5811 1600 OTO
10:07:24 0.581 1600 OTO
10:07:22 0.5855 3000 OTO
10:07:20 0.59 20000 OTO
10:07:18 0.5875 1000 OTO
10:07:18 0.585 1000 OTO
10:07:05 0.59 4200 OTO
10:06:51 0.59 300 OTO
10:06:37 0.59 500 OTO
10:06:34 0.591 1000 OTO
10:06:29 0.593 500 OTO
10:06:29 0.595 500 OTO
10:06:25 0.593 973 OTO
10:06:25 0.595 973 OTO
10:06:25 0.593 1027 OTO
10:06:21 0.59 1000 OTO
10:06:18 0.59 1000 OTO
10:06:18 0.595 57 OTO
10:06:18 0.59 4000 OTO
10:06:13 0.595 1000 OTO
10:06:13 0.595 1000 OTO
10:06:12 0.595 3000 OTO
10:06:10 0.595 1200 OTO
10:05:59 0.60 50 OTO
10:05:59 0.60 799 OTO
10:05:51 0.595 1000 OTO
10:05:47 0.595 3000 OTO
10:05:45 0.60 1000 OTO
10:05:42 0.60 1000 OTO
10:05:42 0.60 8000 OTO
10:05:42 0.60 1407 OTO
10:05:40 0.60 500 OTO
10:05:40 0.60 50 OTO
10:05:39 0.595 1000 OTO
10:05:30 0.60 900 OTO
10:05:30 0.60 1000 OTO
10:05:30 0.60 2000 OTO
10:05:29 0.605 1000 OTO
10:05:27 0.60 4216 OTO
10:05:26 0.60 1000 OTO
10:05:26 0.60 1650 OTO
10:05:19 0.606 1000 OTO
10:05:17 0.606 375 OTO
10:05:17 0.608 250 OTO
10:05:16 0.61 1000 OTO
10:05:13 0.61 100 OTO
10:05:12 0.606 5407 OTO
10:05:09 0.6096 100 OTO
10:05:02 0.6125 1000 OTO
10:05:00 0.6125 1000 OTO
10:04:51 0.61 2222 OTO
10:04:47 0.61 2000 OTO
10:04:37 0.6125 2000 OTO
10:04:01 0.61 25 OTO
10:03:58 0.61 100 OTO
10:03:45 0.61 3000 OTO
10:03:40 0.611 2000 OTO
10:03:08 0.6133 600 OTO
10:03:08 0.6191 250 OTO
10:03:06 0.62 1000 OTO
10:02:26 0.62 1451 OTO
10:02:25 0.62 3000 OTO
10:02:23 0.62 1000 OTO
10:01:59 0.6212 1000 OTO
10:01:26 0.62 5000 OTO
10:01:24 0.62 5000 OTO
10:01:18 0.6249 1000 OTO
10:01:18 0.6225 3000 OTO
10:00:47 0.62 5300 OTO
10:00:46 0.625 580 OTO
10:00:43 0.625 500 OTO
10:00:30 0.621 2500 OTO
09:59:30 0.6211 100 OTO
09:59:06 0.621 800 OTO
09:58:58 0.6246 100 OTO
09:58:28 0.6246 100 OTO
09:57:58 0.6246 100 OTO
09:57:58 0.6219 105 OTO
09:57:49 0.6255 600 OTO
09:57:28 0.6246 100 OTO
09:56:58 0.6246 100 OTO
09:56:28 0.63 2000 OTO
09:56:28 0.6246 100 OTO
09:56:05 0.63 1900 OTO
09:55:59 0.63 650 OTO
09:55:33 0.63 100 OTO
09:55:33 0.634 100 OTO
09:55:25 0.6377 300 OTO
09:55:21 0.639 300 OTO
09:53:23 0.63 1200 OTO
09:53:22 0.63 87 OTO
09:53:15 0.6325 500 OTO
09:52:38 0.63 4100 OTO
09:52:37 0.6301 4100 OTO
09:52:29 0.6312 125 OTO
09:51:59 0.63 1650 OTO
09:51:58 0.6301 1650 OTO
09:51:57 0.63 4950 OTO
09:51:56 0.6301 4950 OTO
09:51:44 0.63 3300 OTO
09:51:43 0.6301 3300 OTO
09:51:43 0.63 3300 OTO
09:51:42 0.6301 3300 OTO
09:51:39 0.63 1400 OTO
09:51:39 0.63 1300 OTO
09:51:39 0.6301 2700 OTO
09:51:28 0.63 190 OTO
09:51:28 0.6323 1050 OTO
09:50:53 0.63 8000 OTO
09:50:47 0.635 2000 OTO
09:50:10 0.63 50 OTO
09:49:58 0.63 700 OTO
09:49:21 0.635 500 OTO
09:47:40 0.64 156 OTO
09:47:38 0.635 2500 OTO
09:47:34 0.64 70 OTO
09:47:32 0.64 1304 OTO
09:47:23 0.64 1000 OTO
09:47:10 0.64 1526 OTO
09:46:56 0.6401 1000 OTO
09:46:56 0.64 1784 OTO
09:46:46 0.641 1000 OTO
09:44:55 0.642 2000 OTO
09:44:36 0.642 1000 OTO
09:44:36 0.642 1000 OTO
09:44:15 0.642 1000 OTO
09:44:10 0.65 7700 OTO
09:44:04 0.65 2000 OTO
09:44:00 0.65 20000 OTO
09:43:53 0.642 1000 OTO
09:43:53 0.65 500 OTO
09:43:53 0.65 200 OTO
09:43:46 0.65 400 OTO
09:42:57 0.65 500 OTO
09:42:57 0.65 30 OTO
09:42:54 0.65 30 OTO
09:42:54 0.65 970 OTO
09:42:54 0.6512 1000 OTO
09:41:41 0.65 112 OTO
09:41:41 0.65 1000 OTO
09:41:41 0.65 2000 OTO
09:41:41 0.65 500 OTO
09:41:41 0.65 1250 OTO
09:41:41 0.651 138 OTO
09:41:41 0.6512 5000 OTO
09:41:25 0.6525 100 OTO
09:40:14 0.6539 3500 OTO
09:39:27 0.6501 500 OTO
09:39:27 0.65 500 OTO
09:39:27 0.6525 3000 OTO
09:38:59 0.65 5000 OTO
09:38:47 0.65 150 OTO
09:38:44 0.65 1250 OTO
09:38:39 0.651 1100 OTO
09:38:14 0.65 9500 OTO
09:38:14 0.65 4000 OTO
09:38:11 0.65 1500 OTO
09:38:11 0.65 1000 OTO
09:38:10 0.651 1000 OTO
09:38:00 0.65 8901 OTO
09:37:56 0.6525 1200 OTO
09:37:25 0.665 1000 OTO
09:37:17 0.6543 1000 OTO
09:36:47 0.6543 300 OTO
09:35:26 0.6527 2000 OTO
09:35:23 0.6527 1150 OTO
09:35:22 0.651 400 OTO
09:35:10 0.651 100 OTO
09:35:09 0.658 225 OTO
09:35:09 0.665 1500 OTO
09:34:37 0.658 200 OTO
09:34:34 0.665 10 OTO
09:33:29 0.665 200 OTO
09:32:55 0.651 100 OTO
09:32:55 0.651 4378 OTO
09:32:55 0.651 1000 OTO
09:32:36 0.655 2000 OTO
09:32:29 0.655 1000 OTO
09:32:17 0.66 3000 OTO
09:31:42 0.67 1000 OTO
09:31:25 0.67 1000 OTO
09:31:22 0.67 1000 OTO
09:30:56 0.67 148 OTO
09:30:45 0.67 1626 OTO
09:30:45 0.67 4631 OTO
09:30:28 0.67 2991 OTO
09:30:27 0.67 250 OTO
09:30:07 0.67 1000 OTO
09:30:07 0.67 1500 OTO
09:30:06 0.67 400 OTO
09:30:06 0.6749 45 OTO
09:30:04 0.67 400 OTO
09:30:04 0.67 200 OTO
09:30:04 0.67 50 OTO
09:30:03 0.67 300 OTO
09:30:03 0.6725 300 OTO
09:30:02 0.68 511 OTO
09:30:02 0.68 100 OTO
09:30:02 0.68 41 OTO
09:30:02 0.6825 500 OTO
09:30:00 0.6825 1000 OTO
09:30:00 0.6825 1400 OTO
09:30:00 0.6825 300 OTO
reminder .. site below doesn't include t trade/s which bypass daily reg sho %s
Historical Short Volume Data for MSRT
Date Close High Low Volume Sht Vol % of Vol Shtd
May 22 NA NA NA 376,943 108,919 28.89% *** over 30% with t trade/s
May 19 NA NA NA 271,236 156,815 57.81%
May 18 NA NA NA 263,873 126,481 47.93%
May 17 NA NA NA 1,236,048 634,760 51.35%
May 16 NA NA NA 642,369 361,327 56.25%
May 15 NA NA NA 245,414 87,284 35.57%
May 12 NA NA NA 343,045 104,165 30.36%
May 11 NA NA NA 416,605 178,827 42.92%
May 10 NA NA NA 318,651 65,739 20.63%
May 09 NA NA NA 228,546 47,154 20.63%
May 08 NA NA NA 173,207 48,998 28.29%
May 05 NA NA NA 182,638 64,773 35.47%
May 04 NA NA NA 464,440 221,323 47.65%
May 03 NA NA NA 435,166 174,470 40.09%
May 02 NA NA NA 259,842 156,341 60.17%
May 01 NA NA NA 319,703 156,374 48.91%
Apr 28 NA NA NA 238,042 128,842 54.13%
Apr 27 NA NA NA 410,041 159,424 38.88%
Apr 26 NA NA NA 791,101 356,323 45.04%
Apr 25 NA NA NA 895,917 296,511 33.10%
Apr 24 NA NA NA 1,244,748 364,947 29.32%
