20170607|MSRT|374774|0|726367|O 51.59%
53,750 t trades bypass daily reg sho = 54.93%
god knows NR has tried like hell *to reset* MSRT ..
currently in the 7th round (in 2 years and 2 months) ..
which shows how well that is working out .. ;)
imo it's always wise to buy off NR/CEs' *efforts* .. caveats met of course
gotta love a PPS increasing .. high reg sho % .. *volume* day on MSRT ..
and the 50 minute CC ah's .. wasn't too shabby either .. :)
Detailed Quote:MSRT
MASSROOTS INC
0.4877Up 0.0775 (18.89 %)AS OF 3:59:32PM ET 06/07/2017
Last Trade 0.4877
Trade Time 3:59:32pm ET
Change 0.0775
% Change 18.89%
Open 0.41505
Day High 0.495
Day Low 0.415
Previous Close
06/06/2017 0.4102
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 780,117
Volume (10 day Average) 726,101
Volume (90 day Average) 610,870
MSRT trades .. 6.7.2017
16:14:13 0.4587 14000 OTO
16:05:08 0.4449 39750 OTO
15:59:32 0.4877 1000 OTO
15:58:00 0.48 10000 OTO
15:56:40 0.49 100 OTO
15:56:33 0.487 100 OTO
15:56:33 0.49 8333 OTO
15:55:18 0.49 18000 OTO
15:55:17 0.4899 2076 OTO
15:55:17 0.4899 1000 OTO
15:55:17 0.4899 1000 OTO
15:54:50 0.485 2500 OTO
15:52:53 0.4899 200 OTO
15:52:19 0.4875 1000 OTO
15:52:19 0.49 1000 OTO
15:52:15 0.49 2300 OTO
15:52:15 0.49 800 OTO
15:52:01 0.49 100 OTO
15:51:57 0.49 100 OTO
15:51:05 0.4899 3010 OTO
15:51:05 0.49 3010 OTO
15:51:04 0.49 2500 OTO
15:51:04 0.4899 2500 OTO
15:51:03 0.4899 2500 OTO
15:51:03 0.49 2500 OTO
15:50:58 0.49 4900 OTO
15:50:58 0.4899 4900 OTO
15:50:43 0.49 2000 OTO
15:50:42 0.4899 1700 OTO
15:50:39 0.4899 800 OTO
15:50:29 0.4899 100 OTO
15:50:19 0.4899 1040 OTO
15:49:27 0.4899 2000 OTO
15:49:15 0.4899 100 OTO
15:48:44 0.4899 402 OTO
15:46:58 0.485 5834 OTO
15:46:52 0.485 1156 OTO
15:46:47 0.483 100 OTO
15:44:38 0.48 21358 OTO
15:44:38 0.478 55 OTO
15:44:38 0.478 100 OTO
15:43:41 0.4765 420 OTO
15:43:41 0.4759 150 OTO
15:43:41 0.4779 6250 OTO
15:38:35 0.4779 2500 OTO
15:38:25 0.48 260 OTO
15:36:37 0.48 2000 OTO
15:31:08 0.48 200 OTO
15:30:27 0.479 4500 OTO
15:30:23 0.48 1500 OTO
15:30:16 0.479 1400 OTO
15:30:14 0.4785 4000 OTO
15:28:45 0.4785 1900 OTO
15:28:31 0.4785 100 OTO
15:28:16 0.479 500 OTO
15:28:16 0.4787 500 OTO
15:26:01 0.479 2200 OTO
15:25:45 0.48 600 OTO
15:23:26 0.4779 1000 OTO
15:19:55 0.479 75 OTO
15:19:48 0.478 2000 OTO
15:19:08 0.478 990 OTO
15:18:37 0.4795 225 OTO
15:17:57 0.478 1000 OTO
15:17:57 0.4785 1000 OTO
15:17:30 0.479 2900 OTO
15:12:52 0.479 1400 OTO
15:10:50 0.478 1113 OTO
15:08:19 0.4898 75 OTO
15:05:35 0.478 500 OTO
15:05:35 0.478 1500 OTO
15:05:35 0.4807 2000 OTO
15:03:46 0.4899 80 OTO
14:59:56 0.4899 10 OTO
14:55:17 0.484 1750 OTO
14:55:02 0.4899 4000 OTO
14:54:44 0.4851 100 OTO
14:52:35 0.478 1000 OTO
14:51:57 0.478 2500 OTO
14:50:22 0.478 100 OTO
14:49:37 0.4758 2335 OTO
14:47:15 0.4758 1390 OTO
14:47:15 0.4763 1390 OTO
14:47:12 0.4758 6700 OTO
14:47:12 0.4763 6700 OTO
14:46:36 0.4775 1000 OTO
14:41:57 0.4758 1250 OTO
14:41:57 0.475 3000 OTO
14:39:49 0.475 1000 OTO
14:39:30 0.475 1000 OTO
14:36:01 0.475 150 OTO
14:36:01 0.4757 2000 OTO
14:33:26 0.4773 100 OTO
14:33:01 0.4775 150 OTO
14:28:36 0.4788 350 OTO
14:25:48 0.4899 350 OTO
14:21:31 0.4778 2000 OTO
14:21:31 0.485 2000 OTO
14:19:16 0.48 100 OTO
14:18:56 0.4706 400 OTO
14:18:53 0.4706 100 OTO
14:18:13 0.4799 200 OTO
14:17:57 0.4799 110 OTO
14:16:25 0.48 2000 OTO
14:15:00 0.4706 50 OTO
14:14:55 0.48 320 OTO
14:14:39 0.485 315 OTO
14:14:39 0.48 315 OTO
14:13:55 0.475 1770 OTO
14:13:55 0.4778 2500 OTO
14:12:47 0.4706 2000 OTO
14:12:35 0.4706 100 OTO
14:12:32 0.4764 100 OTO
14:08:10 0.4735 150 OTO
14:07:33 0.475 3000 OTO
14:05:12 0.4751 1000 OTO
14:02:21 0.485 350 OTO
14:00:35 0.4827 2750 OTO
13:57:46 0.485 5000 OTO
13:57:45 0.4827 1800 OTO
13:57:03 0.4751 170 OTO
13:56:40 0.4827 750 OTO
13:52:51 0.49 300 OTO
13:51:20 0.4863 5000 OTO
13:49:51 0.49 2097 OTO
13:49:48 0.49 501 OTO
13:48:25 0.489 2000 OTO
13:48:25 0.482 2000 OTO
13:47:45 0.4876 200 OTO
13:46:25 0.475 100 OTO
13:45:39 0.48 3000 OTO
13:45:17 0.4775 500 OTO
13:44:36 0.489 36 OTO
13:43:21 0.475 1031 OTO
13:43:21 0.48 600 OTO
13:41:57 0.49 100 OTO
13:41:45 0.49 2000 OTO
13:41:45 0.4856 1000 OTO
13:41:45 0.4856 100 OTO
13:41:26 0.495 250 OTO
13:40:08 0.495 222 OTO
13:38:41 0.4705 200 OTO
13:38:37 0.4828 500 OTO
13:38:37 0.495 500 OTO
13:37:14 0.495 2000 OTO
13:34:24 0.4799 80 OTO
13:34:24 0.4828 5000 OTO
13:33:57 0.49 2150 OTO
13:33:44 0.49 600 OTO
13:33:44 0.49 1000 OTO
13:33:44 0.49 2000 OTO
13:33:44 0.4901 600 OTO
13:33:44 0.4901 2000 OTO
13:29:28 0.48 200 OTO
13:29:22 0.48 642 OTO
13:29:17 0.47 3000 OTO
13:27:12 0.4825 250 OTO
13:27:12 0.495 250 OTO
13:26:47 0.48 1000 OTO
13:26:47 0.49 1000 OTO
13:24:27 0.4899 1 OTO
13:21:50 0.48 2500 OTO
13:21:17 0.48 4450 OTO
13:21:16 0.475 2500 OTO
13:20:46 0.474 3292 OTO
13:20:45 0.474 3008 OTO
13:20:20 0.4684 100 OTO
13:19:38 0.4708 200 OTO
13:18:52 0.467 1500 OTO
13:17:02 0.474 100 OTO
13:15:22 0.47 2500 OTO
13:14:12 0.462 100 OTO
13:13:36 0.47 2000 OTO
13:12:37 0.467 1000 OTO
13:05:57 0.46 400 OTO
13:05:47 0.46 100 OTO
13:02:22 0.475 2538 OTO
13:02:15 0.475 100 OTO
12:59:39 0.47 415 OTO
12:59:39 0.47 9585 OTO
12:58:00 0.47 6640 OTO
12:57:55 0.47 1000 OTO
12:57:46 0.47 2820 OTO
12:57:46 0.4675 3000 OTO
12:53:01 0.47 225 OTO
12:52:37 0.47 100 OTO
12:50:40 0.4675 200 OTO
12:50:26 0.4675 2500 OTO
12:49:41 0.4675 450 OTO
12:48:59 0.4675 175 OTO
12:45:38 0.4675 1000 OTO
12:45:38 0.4638 1000 OTO
12:45:36 0.46 802 OTO
12:45:36 0.4638 98 OTO
12:45:36 0.4638 100 OTO
12:39:27 0.4656 2500 OTO
12:37:44 0.4675 1000 OTO
12:37:38 0.4675 4000 OTO
12:37:04 0.46 150 OTO
12:33:42 0.4675 1000 OTO
12:32:10 0.4667 1000 OTO
12:31:52 0.4668 400 OTO
12:31:49 0.4667 100 OTO
12:31:23 0.4674 90 OTO
12:25:22 0.4638 500 OTO
12:25:09 0.4658 200 OTO
12:24:57 0.4658 2100 OTO
12:24:03 0.46 2400 OTO
12:23:59 0.46 100 OTO
12:23:16 0.46 14 OTO
12:23:16 0.46 100 OTO
12:23:16 0.46 615 OTO
12:19:58 0.46 80 OTO
12:16:28 0.46 5000 OTO
12:16:28 0.47 5000 OTO
12:15:23 0.47 100 OTO
12:15:06 0.47 212 OTO
12:14:34 0.47 700 OTO
12:14:34 0.47 50 OTO
12:13:40 0.47 2100 OTO
12:13:36 0.47 150 OTO
12:13:25 0.47 100 OTO
12:12:12 0.47 200 OTO
12:09:48 0.47 200 OTO
12:07:27 0.47 2000 OTO
12:06:30 0.47 100 OTO
12:06:29 0.4626 100 OTO
12:02:24 0.455 1000 OTO
12:00:37 0.47 3500 OTO
12:00:36 0.47 2500 OTO
12:00:36 0.465 3500 OTO
12:00:35 0.465 2500 OTO
12:00:32 0.4689 7500 OTO
12:00:32 0.47 16600 OTO
12:00:04 0.465 2500 OTO
11:59:01 0.465 5000 OTO
11:58:53 0.465 520 OTO
11:58:48 0.4601 550 OTO
11:58:43 0.46 2500 OTO
11:58:43 0.46 2500 OTO
11:58:35 0.46 5000 OTO
11:58:28 0.455 2500 OTO
11:58:28 0.455 2500 OTO
11:57:43 0.454 11000 OTO
11:57:34 0.454 2500 OTO
11:57:28 0.454 4900 OTO
11:56:25 0.454 1700 OTO
11:56:07 0.4524 100 OTO
11:54:46 0.45 200 OTO
11:52:36 0.45 1000 OTO
11:49:28 0.45 1000 OTO
11:49:28 0.4509 1000 OTO
11:49:09 0.452 1000 OTO
11:49:09 0.454 100 OTO
11:49:06 0.452 2500 OTO
11:47:36 0.454 950 OTO
11:46:51 0.45 125 OTO
11:44:15 0.45 400 OTO
11:44:08 0.45 100 OTO
11:42:14 0.45 300 OTO
11:40:29 0.4477 1000 OTO
11:39:26 0.4477 1000 OTO
11:37:16 0.45 1654 OTO
11:37:16 0.45 346 OTO
11:35:03 0.45 1683 OTO
11:35:03 0.449 2000 OTO
11:34:20 0.45 2367 OTO
11:34:11 0.445 450 OTO
11:34:11 0.45 450 OTO
11:33:57 0.44 650 OTO
11:33:56 0.45 100 OTO
11:33:52 0.45 100 OTO
11:33:47 0.45 2500 OTO
11:32:32 0.45 267 OTO
11:32:31 0.45 6173 OTO
11:32:26 0.45 5000 OTO
11:32:19 0.4438 2500 OTO
11:32:19 0.45 2500 OTO
11:32:11 0.45 2500 OTO
11:32:11 0.4438 2600 OTO
11:32:11 0.45 2600 OTO
11:31:08 0.443 27 OTO
11:30:48 0.45 500 OTO
11:30:14 0.45 20 OTO
11:30:11 0.45 100 OTO
11:30:06 0.4475 3113 OTO
11:28:55 0.4475 3437 OTO
11:28:09 0.4477 3000 OTO
11:28:03 0.45 2400 OTO
11:28:03 0.45 860 OTO
11:27:59 0.45 2600 OTO
11:27:59 0.45 5000 OTO
11:26:27 0.445 1000 OTO
11:18:36 0.445 500 OTO
11:17:16 0.44 25 OTO
11:17:16 0.4401 3000 OTO
11:17:02 0.45 100 OTO
11:12:46 0.4467 643 OTO
11:11:04 0.4438 1000 OTO
11:04:52 0.44 2000 OTO
11:04:44 0.45 100 OTO
11:02:57 0.4477 1000 OTO
10:59:33 0.44 2250 OTO
10:59:28 0.44 100 OTO
10:59:28 0.44 2000 OTO
10:58:32 0.43 100 OTO
10:57:50 0.4425 1000 OTO
10:57:40 0.4425 200 OTO
10:56:35 0.435 8000 OTO
10:56:35 0.4425 1000 OTO
10:55:40 0.45 3000 OTO
10:54:37 0.44 13700 OTO
10:53:29 0.44 8510 OTO
10:53:24 0.4375 2000 OTO
10:53:09 0.4375 300 OTO
10:51:04 0.4388 569 OTO
10:50:57 0.44 500 OTO
10:50:37 0.4375 200 OTO
10:46:45 0.4375 200 OTO
10:46:07 0.44 350 OTO
10:45:49 0.44 100 OTO
10:45:23 0.4355 467 OTO
10:44:37 0.4389 50 OTO
10:43:45 0.44 2400 OTO
10:43:42 0.44 100 OTO
10:42:57 0.44 250 OTO
10:42:51 0.44 200 OTO
10:41:49 0.4399 75 OTO
10:41:21 0.435 50 OTO
10:39:14 0.43 15000 OTO
10:39:14 0.4301 2086 OTO
10:34:23 0.44 3000 OTO
10:34:14 0.435 2000 OTO
10:33:44 0.43 4000 OTO
10:31:56 0.435 100 OTO
10:31:28 0.435 3000 OTO
10:31:06 0.43 1200 OTO
10:30:30 0.4301 90 OTO
10:30:03 0.44 1000 OTO
10:29:29 0.435 1259 OTO
10:27:31 0.43 200 OTO
10:27:31 0.4323 200 OTO
10:27:27 0.43 165 OTO
10:27:27 0.43 335 OTO
10:24:31 0.435 500 OTO
10:21:45 0.437 3300 OTO
10:21:45 0.43 900 OTO
10:21:20 0.437 3300 OTO
10:21:16 0.437 2500 OTO
10:20:17 0.437 87 OTO
10:19:18 0.437 1000 OTO
10:16:27 0.4455 4365 OTO
10:14:27 0.4425 4900 OTO
10:14:13 0.4309 300 OTO
10:13:11 0.4446 4900 OTO
10:12:18 0.4499 2000 OTO
10:12:18 0.442 4900 OTO
10:12:05 0.4375 2300 OTO
10:12:04 0.445 2500 OTO
10:12:04 0.4375 2500 OTO
10:11:12 0.445 1179 OTO
10:11:12 0.4375 1179 OTO
10:11:05 0.4375 3721 OTO
10:10:33 0.4375 4900 OTO
10:09:24 0.439 2000 OTO
10:09:24 0.4389 2500 OTO
10:09:24 0.439 2500 OTO
10:07:47 0.43 1500 OTO
10:06:52 0.439 2000 OTO
10:06:51 0.439 2700 OTO
10:06:42 0.43 2000 OTO
10:06:28 0.439 1000 OTO
10:02:45 0.439 300 OTO
10:02:14 0.439 10 OTO
10:02:12 0.43 3500 OTO
10:02:03 0.43 2875 OTO
10:00:12 0.4345 2580 OTO
09:59:31 0.4345 2850 OTO
09:58:23 0.4345 845 OTO
09:56:50 0.43 500 OTO
09:52:31 0.43 575 OTO
09:52:31 0.43 125 OTO
09:51:34 0.4296 6000 OTO
09:51:11 0.439 50 OTO
09:50:55 0.4297 200 OTO
09:47:10 0.4203 900 OTO
09:46:45 0.4278 100 OTO
09:40:37 0.4296 500 OTO
09:38:12 0.42 2370 OTO
09:38:12 0.42 2500 OTO
09:36:29 0.418 753 OTO
09:36:14 0.418 1000 OTO
09:33:26 0.4175 2500 OTO
09:32:06 0.4175 3000 OTO
09:31:33 0.4175 4999 OTO
09:31:33 0.4175 500 OTO
09:31:33 0.415 5800 OTO
09:31:33 0.415 65 OTO
09:30:15 0.415 1369 OTO
09:30:15 0.415 100 OTO
09:30:15 0.415 100 OTO
09:30:15 0.415 500 OTO
09:30:15 0.415 88 OTO
09:30:15 0.415 200 OTO
09:30:15 0.415 1000 OTO
09:30:15 0.415 100 OTO
09:30:09 0.42 4878 OTO
09:30:08 0.42 100 OTO
09:30:03 0.42 25 OTO
09:30:03 0.42 2100 OTO
09:30:01 0.4151 2000 OTO
09:30:01 0.4151 100 OTO
09:30:01 0.4151 450 OTO
09:30:01 0.4151 1520 OTO
09:30:01 0.4151 595 OTO
09:30:01 0.4175 75 OTO
09:30:01 0.4175 130 OTO
09:30:01 0.4175 200 OTO
09:30:01 0.4175 2 OTO
09:30:01 0.4175 200 OTO
09:30:01 0.4175 10 OTO
09:30:01 0.4175 90 OTO
09:30:00 0.4151 335 OTO
reminder .. site below doesn't include t trades in daily reg sho %s
and NR/CEs' so love those t trades on MSRT ..
Historical Short Volume Data for MSRT
Date Close High Low Volume Sht Vol % of Vol Shtd
Jun 06 NA NA NA 750,097 201,254 26.51%
Jun 05 NA NA NA 325,433 117,790 36.19%
Jun 02 NA NA NA 196,722 85,497 43.46%
Jun 01 NA NA NA 290,061 77,230 26.63%
May 31 NA NA NA 563,076 213,643 37.94%
May 30 NA NA NA 868,953 193,292 22.24%
May 26 NA NA NA 1,849,125 474,523 25.66%
May 25 NA NA NA 805,374 200,213 24.86%
May 24 NA NA NA 292,522 107,490 36.75%
May 23 NA NA NA 1,092,756 326,974 29.92%
May 22 NA NA NA 376,943 108,919 28.90%
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%
