InvestorsHub Logo
Boards
News
Market Data
Markets
Discover
Discover
Subscribe Login/Register
S&P 500
5,222.68
(
0.16%
)
US TECH 100
17,650.00
(
0.05%
)
Dow Jones
39,512.84
(
0.32%
)
Brent Oil
82.41
(
0.02%
)
Bitcoin
61,550.25
(
0.17%
)
Post# of 20257
Next 10
Reply Private New
Public Reply Private Reply New Post
Keep Last Read
Replies (1) Keep Next 10 Report Keyboard Shortcuts
Replies (1) Next 10 Prev Next

fourkids_9pets

Send PM Follow Ignore
Followers 435
Posts 57599
Boards Moderated 5
Alias Born 01/09/2007

fourkids_9pets

Re: fourkids_9pets post# 19889

Thursday, 06/08/2017 6:48:45 PM

Thursday, June 08, 2017 6:48:45 PM

Post# of 20257
20170608|MSRT|304034|0|597334|O 50.89%
41653 t trades bypass reg sho = 54.09%


Detailed Quote:MSRT
MASSROOTS INC
0.53Up 0.0423 (8.67 %)AS OF 3:59:33PM ET 06/08/2017 

 Last Trade	0.53 
 Trade Time	3:59:33pm ET 
  
 Change	0.0423 
 % Change	8.67% 
  
 Open	        0.5025 
 Day High	0.54 
 Day Low	0.495 
 Previous Close 
 06/07/2017	0.4877 
 52-Week High 
 01/05/2017	1.18 
 52-Week Low 
 09/30/2016	0.38 
  
 Price Performance (Last 52 Weeks) 
 --	--% 
  
 Volume	638,969 
 Volume (10 day Average)	694,037 
 Volume (90 day Average)	611,050


MSRT .. trades .. 6.8.2017 

 
 16:14:43		0.5169	19135	OTO 
 16:08:57		0.5024	20000	OTO 
  
 15:59:33		0.53	1361	OTO 
 15:59:33		0.529	839	OTO 
 15:59:29		0.52	5224	OTO 
 15:58:25		0.53	500	OTO 
 15:57:00		0.53	10000	OTO 
 15:54:56		0.52	100	OTO 
 15:53:22		0.529	1000	OTO 
 15:53:13		0.529	50	OTO 
 15:52:58		0.53	1000	OTO 
 15:52:58		0.529	1000	OTO 
 15:52:08		0.525	600	OTO 
 15:52:07		0.53	600	OTO 
 15:45:01		0.5299	3076	OTO 
 15:45:01		0.53	3076	OTO 
 15:45:01		0.525	1054	OTO 
 15:43:26		0.521	100	OTO 
 15:41:16		0.521	300	OTO 
 15:40:52		0.52	110	OTO 
 15:40:52		0.5201	50	OTO 
 15:40:39		0.52	10000	OTO 
 15:40:35		0.515	200	OTO 
 15:40:06		0.52	5000	OTO 
 15:40:02		0.52	2000	OTO 
 15:39:54		0.5192	1230	OTO 
 15:38:53		0.5192	400	OTO 
 15:38:36		0.5192	100	OTO 
 15:38:01		0.5192	931	OTO 
 15:37:37		0.51	4000	OTO 
 15:37:26		0.51	1000	OTO 
 15:36:47		0.506	1500	OTO 
 15:36:46		0.5059	1500	OTO 
 15:36:25		0.506	3500	OTO 
 15:36:25		0.5059	3500	OTO 
 15:35:49		0.507	956	OTO 
 15:35:18		0.5035	125	OTO 
 15:33:29		0.5069	1000	OTO 
 15:28:47		0.51	835	OTO 
 15:27:56		0.50	150	OTO 
 15:27:22		0.50	5000	OTO 
 15:27:18		0.50	212	OTO 
 15:27:18		0.50	600	OTO 
 15:27:18		0.50	10	OTO 
 15:27:18		0.5023	822	OTO 
 15:20:30		0.51	1000	OTO 
 15:20:28		0.5003	2161	OTO 
 15:20:03		0.5042	100	OTO 
 15:20:01		0.51	1000	OTO 
 15:17:43		0.51	1000	OTO 
 15:17:40		0.50	1000	OTO 
 15:14:46		0.505	100	OTO 
 15:14:46		0.51	100	OTO 
 15:12:41		0.51	1141	OTO 
 15:07:08		0.505	1000	OTO 
 15:07:00		0.505	300	OTO 
 15:01:23		0.51	600	OTO 
 15:00:49		0.51	975	OTO 
 14:52:07		0.51	60	OTO 
 14:48:51		0.50	170	OTO 
 14:45:56		0.5099	250	OTO 
 14:43:35		0.51	200	OTO 
 14:42:27		0.51	200	OTO 
 14:39:20		0.505	500	OTO 
 14:33:44		0.51	20	OTO 
 14:33:37		0.51	200	OTO 
 14:32:29		0.51	190	OTO 
 14:32:17		0.5099	100	OTO 
 14:32:17		0.51	100	OTO 
 14:32:15		0.51	970	OTO 
 14:31:03		0.5196	200	OTO 
 14:26:57		0.50	150	OTO 
 14:23:43		0.50	100	OTO 
 14:19:34		0.5152	1800	OTO 
 14:19:11		0.5152	200	OTO 
 14:15:21		0.5198	2000	OTO 
 14:15:21		0.5197	2000	OTO 
 14:14:37		0.5198	5	OTO 
 14:12:03		0.5099	1000	OTO 
 14:11:52		0.5197	25	OTO 
 14:07:01		0.5152	100	OTO 
 14:04:52		0.50	50	OTO 
 14:03:41		0.5198	200	OTO 
 13:57:42		0.5197	500	OTO 
 13:56:26		0.51	1000	OTO 
 13:55:44		0.50	100	OTO 
 13:54:50		0.51	1500	OTO 
 13:39:31		0.50	200	OTO 
 13:36:31		0.50	500	OTO 
 13:32:23		0.51	310	OTO 
 13:27:45		0.516	400	OTO 
 13:24:59		0.50	5220	OTO 
 13:24:34		0.50	100	OTO 
 13:10:55		0.5199	50	OTO 
 13:05:27		0.50	60	OTO 
 13:04:28		0.50	850	OTO 
 13:04:23		0.50	100	OTO 
 13:01:42		0.50	300	OTO 
 12:59:15		0.5199	100	OTO 
 12:57:28		0.5125	1600	OTO 
 12:54:35		0.52	400	OTO 
 12:54:26		0.505	2200	OTO 
 12:52:09		0.505	3900	OTO 
 12:51:46		0.505	100	OTO 
 12:51:33		0.51	270	OTO 
 12:51:33		0.5113	600	OTO 
 12:51:29		0.51	100	OTO 
 12:51:29		0.5113	100	OTO 
 12:39:41		0.52	500	OTO 
 12:39:16		0.52	19300	OTO 
 12:39:03		0.51	1000	OTO 
 12:25:42		0.52	2300	OTO 
 12:25:34		0.52	1000	OTO 
 12:25:06		0.52	1000	OTO 
 12:24:50		0.52	3300	OTO 
 12:19:01		0.5208	100	OTO 
 12:17:18		0.51	1000	OTO 
 12:15:36		0.51	100	OTO 
 12:15:06		0.51	100	OTO 
 12:14:36		0.51	100	OTO 
 12:14:16		0.5111	30	OTO 
 12:14:06		0.51	100	OTO 
 12:13:37		0.51	900	OTO 
 12:13:11		0.51	100	OTO 
 12:11:20		0.5207	70	OTO 
 12:10:44		0.515	25	OTO 
 12:10:44		0.515	2400	OTO 
 12:10:42		0.515	2100	OTO 
 12:10:38		0.515	1100	OTO 
 12:10:36		0.515	1000	OTO 
 12:10:34		0.515	500	OTO 
 12:10:32		0.515	1000	OTO 
 12:05:10		0.52	200	OTO 
 12:04:55		0.52	2375	OTO 
 12:04:39		0.535	1000	OTO 
 12:04:39		0.53	500	OTO 
 12:02:48		0.5181	500	OTO 
 11:59:20		0.52	260	OTO 
 11:58:34		0.5179	910	OTO 
 11:57:24		0.5195	600	OTO 
 11:57:22		0.52	1000	OTO 
 11:57:12		0.52	200	OTO 
 11:57:02		0.52	1000	OTO 
 11:57:02		0.52	1000	OTO 
 11:56:56		0.52	1000	OTO 
 11:56:55		0.52	425	OTO 
 11:56:52		0.52	4900	OTO 
 11:56:47		0.52	100	OTO 
 11:56:40		0.52	100	OTO 
 11:56:28		0.52	1000	OTO 
 11:56:22		0.52	575	OTO 
 11:56:21		0.52	1000	OTO 
 11:56:17		0.52	100	OTO 
 11:56:10		0.52	100	OTO 
 11:55:47		0.52	100	OTO 
 11:55:17		0.52	100	OTO 
 11:54:47		0.52	100	OTO 
 11:54:17		0.52	100	OTO 
 11:54:01		0.539	225	OTO 
 11:53:47		0.52	100	OTO 
 11:53:17		0.52	100	OTO 
 11:52:47		0.52	100	OTO 
 11:52:17		0.52	100	OTO 
 11:52:09		0.52	2700	OTO 
 11:52:01		0.52	100	OTO 
 11:51:47		0.52	100	OTO 
 11:51:18		0.52	3200	OTO 
 11:51:02		0.52	2900	OTO 
 11:51:02		0.52	100	OTO 
 11:50:52		0.52	100	OTO 
 11:50:32		0.52	100	OTO 
 11:49:43		0.53	200	OTO 
 11:47:59		0.54	6000	OTO 
 11:47:56		0.536	2000	OTO 
 11:46:00		0.54	60	OTO 
 11:45:25		0.54	10	OTO 
 11:45:23		0.52	400	OTO 
 11:45:21		0.52	100	OTO 
 11:43:13		0.54	900	OTO 
 11:42:57		0.54	100	OTO 
 11:32:59		0.53	500	OTO 
 11:32:16		0.54	50	OTO 
 11:31:21		0.53	950	OTO 
 11:29:47		0.54	300	OTO 
 11:27:40		0.53	600	OTO 
 11:27:35		0.53	3500	OTO 
 11:27:35		0.53	1000	OTO 
 11:24:44		0.53	2000	OTO 
 11:23:46		0.53	500	OTO 
 11:23:46		0.5299	500	OTO 
 11:23:30		0.5278	934	OTO 
 11:23:19		0.53	600	OTO 
 11:22:12		0.53	4000	OTO 
 11:20:46		0.52	2500	OTO 
 11:20:40		0.54	1000	OTO 
 11:20:34		0.54	5000	OTO 
 11:20:02		0.54	10000	OTO 
 11:19:58		0.54	1000	OTO 
 11:19:56		0.54	1000	OTO 
 11:19:26		0.54	5474	OTO 
 11:19:21		0.535	1526	OTO 
 11:18:51		0.52	3000	OTO 
 11:18:15		0.52	1000	OTO 
 11:18:14		0.52	1000	OTO 
 11:18:09		0.51	500	OTO 
 11:18:07		0.51	68	OTO 
 11:18:07		0.5123	3000	OTO 
 11:17:55		0.52	120	OTO 
 11:17:16		0.5177	400	OTO 
 11:17:12		0.5177	100	OTO 
 11:16:49		0.52	1000	OTO 
 11:15:34		0.52	150	OTO 
 11:15:28		0.515	100	OTO 
 11:14:34		0.535	50	OTO 
 11:13:21		0.5158	7	OTO 
 11:13:20		0.5325	5900	OTO 
 11:12:31		0.5149	100	OTO 
 11:12:31		0.5225	3000	OTO 
 11:10:53		0.535	100	OTO 
 11:10:47		0.5348	200	OTO 
 11:10:36		0.535	1000	OTO 
 11:09:38		0.535	6000	OTO 
 11:09:07		0.54	1500	OTO 
 11:09:07		0.54	1000	OTO 
 11:09:04		0.53	7500	OTO 
 11:09:04		0.5299	7500	OTO 
 11:08:16		0.53	2825	OTO 
 11:07:11		0.53	2075	OTO 
 11:07:03		0.5295	56	OTO 
 11:00:34		0.53	925	OTO 
 11:00:20		0.53	20	OTO 
 11:00:18		0.53	100	OTO 
 10:55:59		0.5385	2000	OTO 
 10:55:23		0.5398	950	OTO 
 10:53:15		0.54	200	OTO 
 10:51:55		0.5249	180	OTO 
 10:49:49		0.53	1000	OTO 
 10:46:23		0.5399	1000	OTO 
 10:45:25		0.54	400	OTO 
 10:45:25		0.54	1000	OTO 
 10:44:57		0.54	1000	OTO 
 10:44:57		0.54	1000	OTO 
 10:43:33		0.53	1000	OTO 
 10:43:33		0.54	1000	OTO 
 10:43:10		0.53	1000	OTO 
 10:43:08		0.53	1000	OTO 
 10:42:12		0.5225	1000	OTO 
 10:41:55		0.52	900	OTO 
 10:41:35		0.5201	300	OTO 
 10:41:29		0.5248	3000	OTO 
 10:41:22		0.52	100	OTO 
 10:41:21		0.52	10000	OTO 
 10:41:20		0.52	21277	OTO 
 10:41:20		0.52	675	OTO 
 10:41:18		0.52	2000	OTO 
 10:41:13		0.52	10000	OTO 
 10:41:04		0.5199	3500	OTO 
 10:41:03		0.5199	2200	OTO 
 10:40:58		0.5199	1100	OTO 
 10:40:57		0.5199	1100	OTO 
 10:40:57		0.5199	100	OTO 
 10:40:33		0.5194	2000	OTO 
 10:38:42		0.515	1700	OTO 
 10:38:29		0.515	1000	OTO 
 10:38:29		0.515	1000	OTO 
 10:38:10		0.515	1000	OTO 
 10:38:02		0.515	2800	OTO 
 10:35:34		0.5149	5000	OTO 
 10:34:47		0.5149	1000	OTO 
 10:34:47		0.5149	3000	OTO 
 10:34:07		0.515	74	OTO 
 10:34:03		0.515	10000	OTO 
 10:32:29		0.51	6620	OTO 
 10:31:30		0.5125	400	OTO 
 10:31:06		0.5138	50	OTO 
 10:29:28		0.513	3000	OTO 
 10:27:30		0.51	180	OTO 
 10:27:04		0.5125	1350	OTO 
 10:27:04		0.5125	500	OTO 
 10:26:13		0.5125	2000	OTO 
 10:24:18		0.5149	3500	OTO 
 10:24:16		0.5149	3200	OTO 
 10:24:13		0.5149	100	OTO 
 10:22:22		0.51	1000	OTO 
 10:22:11		0.51	2000	OTO 
 10:22:11		0.5101	2000	OTO 
 10:22:04		0.51	750	OTO 
 10:21:48		0.51	1000	OTO 
 10:21:44		0.51	100	OTO 
 10:21:23		0.51	100	OTO 
 10:21:14		0.51	100	OTO 
 10:21:00		0.51	267	OTO 
 10:18:43		0.51	1000	OTO 
 10:18:32		0.51	200	OTO 
 10:18:24		0.51	930	OTO 
 10:18:24		0.51	570	OTO 
 10:18:07		0.495	19	OTO 
 10:17:28		0.51	400	OTO 
 10:17:06		0.495	500	OTO 
 10:16:06		0.5025	380	OTO 
 10:15:40		0.5025	200	OTO 
 10:14:22		0.495	100	OTO 
 10:14:10		0.495	100	OTO 
 10:13:48		0.505	3600	OTO 
 10:13:48		0.505	2400	OTO 
 10:12:59		0.51	100	OTO 
 10:10:55		0.51	4121	OTO 
 10:10:55		0.5095	5000	OTO 
 10:09:11		0.505	4900	OTO 
 10:09:10		0.505	2500	OTO 
 10:08:38		0.51	100	OTO 
 10:08:11		0.5075	500	OTO 
 10:07:30		0.51	1000	OTO 
 10:07:27		0.50	2500	OTO 
 10:07:09		0.495	2400	OTO 
 10:07:06		0.50	200	OTO 
 10:06:53		0.50	100	OTO 
 10:06:52		0.50	2500	OTO 
 10:06:00		0.50	2500	OTO 
 10:05:56		0.50	6500	OTO 
 10:05:56		0.50	1000	OTO 
 10:05:53		0.5149	1000	OTO 
 10:02:03		0.50	422	OTO 
 09:59:44		0.50	67	OTO 
 09:59:43		0.50	4600	OTO 
 09:57:07		0.51	1000	OTO 
 09:57:06		0.51	3000	OTO 
 09:57:06		0.505	1960	OTO 
 09:57:01		0.51	1000	OTO 
 09:57:00		0.5099	1000	OTO 
 09:56:57		0.5099	3040	OTO 
 09:56:57		0.51	3040	OTO 
 09:56:57		0.505	3000	OTO 
 09:56:52		0.50	3900	OTO 
 09:56:40		0.50	100	OTO 
 09:53:40		0.51	400	OTO 
 09:52:31		0.51	95	OTO 
 09:52:06		0.51	36	OTO 
 09:52:01		0.51	1900	OTO 
 09:51:49		0.505	320	OTO 
 09:51:48		0.51	1000	OTO 
 09:51:48		0.51	2000	OTO 
 09:51:45		0.5125	300	OTO 
 09:51:38		0.515	100	OTO 
 09:49:39		0.515	100	OTO 
 09:49:05		0.5125	1000	OTO 
 09:46:37		0.5145	1960	OTO 
 09:45:44		0.515	200	OTO 
 09:45:38		0.515	97	OTO 
 09:45:25		0.515	50	OTO 
 09:45:17		0.515	1090	OTO 
 09:45:17		0.515	1410	OTO 
 09:44:15		0.5149	25	OTO 
 09:43:33		0.51	4000	OTO 
 09:43:07		0.51	1000	OTO 
 09:42:59		0.51	1960	OTO 
 09:42:12		0.5099	30	OTO 
 09:40:54		0.51	1000	OTO 
 09:39:59		0.5099	1000	OTO 
 09:39:55		0.51	105	OTO 
 09:39:26		0.505	100	OTO 
 09:38:25		0.5075	1000	OTO 
 09:37:59		0.515	5000	OTO 
 09:37:47		0.50	17500	OTO 
 09:36:27		0.50	2500	OTO 
 09:36:25		0.50	2500	OTO 
 09:36:17		0.50	5000	OTO 
 09:36:02		0.515	200	OTO 
 09:35:14		0.52	925	OTO 
 09:35:02		0.50	2400	OTO 
 09:34:48		0.51	1000	OTO 
 09:34:41		0.50	100	OTO 
 09:34:21		0.505	1000	OTO 
 09:34:07		0.505	100	OTO 
 09:33:23		0.505	1000	OTO 
 09:32:52		0.51	2000	OTO 
 09:32:52		0.511	8224	OTO 
 09:32:45		0.52	2600	OTO 
 09:32:09		0.51	1000	OTO 
 09:32:08		0.5099	1000	OTO 
 09:32:03		0.51	1000	OTO 
 09:32:03		0.505	1000	OTO 
 09:31:51		0.505	400	OTO 
 09:31:33		0.51	1657	OTO 
 09:31:32		0.5099	1657	OTO 
 09:31:32		0.51	4100	OTO 
 09:31:31		0.5099	4100	OTO 
 09:31:28		0.50	2000	OTO 
 09:31:20		0.50	500	OTO 
 09:31:08		0.51	100	OTO 
 09:30:56		0.51	80	OTO 
 09:30:45		0.51	925	OTO 
 09:30:07		0.50	490	OTO 
 09:30:07		0.5025	75	OTO 
 09:30:07		0.5025	335	OTO 
 09:30:07		0.50	100	OTO 
 09:30:05		0.50	100	OTO 
 09:30:04		0.50	2000	OTO 
 09:30:03		0.50	7500	OTO 
 09:30:03		0.50	1500	OTO 
 09:30:03		0.50	280	OTO 
 09:30:03		0.505	500	OTO 
 09:30:01		0.5025	800	OTO 
 09:30:01		0.5025	65	OTO 
 09:30:01		0.5025	500	OTO 
 09:30:01		0.5025	15	OTO 
 09:30:01		0.5025	13	OTO 
 09:30:01		0.5025	500	OTO 
 09:30:01		0.5025	300	OTO 
 09:30:01		0.5025	50	OTO 
 09:30:01		0.5025	100	OTO 
 09:30:01		0.5025	290	OTO 
 09:30:01		0.5025	20	OTO 
  
 09:14:47		0.50	2500	OTO

10/5/07 -- there are no coincidences here ...
oh and like many other longs .. not selling at this level --

Public Reply Private Reply New Post
Keep Last Read
Replies (1) Keep Last Read Next 10 Report Keyboard Shortcuts
Replies (1) Next 10 Prev Next

Join the InvestorsHub Community

Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.

Sign Up