20170627|MSRT|130401|0|241599|O 53.97%
18000 t trade/s bypass daily reg sho %s = 57.16%
News Alert: Current Report Filing (8-k) 06/27/2017 04:31:02 PM on today's PR for CC/Update on 6.29.17
Detailed Quote:MSRT
MASSROOTS INC
0.4725Up 0.0215 (4.77 %)AS OF 3:54:02PM ET 06/27/2017
Last Trade 0.4725
Trade Time 3:54:02pm ET
Change 0.0215
% Change 4.77%
Open 0.4505
Day High 0.4725
Day Low 0.45
Previous Close
06/26/2017 0.451
52-Week High
01/05/2017 1.18
52-Week Low
09/30/2016 0.38
Price Performance (Last 52 Weeks)
-- --%
Volume 259,599
Volume (10 day Average) 331,318
Volume (90 day Average) 589,660
MSRT >> *trades* >> 6.27.17
16:11:29 0.462 5000 OTO
16:01:09 0.458 13000 OTO
15:57:38 0.48 52 OTO
15:54:02 0.4725 10000 OTO
15:53:30 0.4755 50 OTO
15:52:50 0.471 2750 OTO
15:48:02 0.471 300 OTO
15:47:42 0.471 1760 OTO
15:47:01 0.465 200 OTO
15:41:01 0.471 300 OTO
15:37:10 0.47 700 OTO
15:33:13 0.47 2200 OTO
15:24:46 0.4701 4000 OTO
15:24:25 0.471 100 OTO
15:23:00 0.47 1000 OTO
15:22:38 0.4705 10000 OTO
15:20:10 0.4705 2500 OTO
15:20:04 0.47 1653 OTO
15:19:45 0.4705 2500 OTO
15:19:41 0.47 3487 OTO
15:19:39 0.47 4000 OTO
15:19:34 0.4702 1000 OTO
15:19:27 0.47 1867 OTO
15:19:27 0.47 2500 OTO
15:19:17 0.47 3700 OTO
15:18:47 0.469 5000 OTO
15:18:44 0.469 100 OTO
15:13:52 0.465 5000 OTO
15:13:51 0.465 2500 OTO
15:13:49 0.465 2375 OTO
15:13:28 0.4655 4625 OTO
15:13:07 0.465 300 OTO
15:12:23 0.465 50 OTO
15:12:05 0.465 2381 OTO
15:10:46 0.4662 2084 OTO
14:58:25 0.4699 5000 OTO
14:58:13 0.4699 25 OTO
14:57:37 0.4699 10049 OTO
14:57:35 0.465 13000 OTO
14:57:35 0.464 1749 OTO
14:50:24 0.465 500 OTO
14:49:12 0.465 2000 OTO
14:48:41 0.4649 5476 OTO
14:48:41 0.465 5476 OTO
14:45:40 0.4638 1655 OTO
14:45:40 0.465 1655 OTO
14:45:40 0.4638 345 OTO
14:37:48 0.4635 101 OTO
14:37:48 0.4638 101 OTO
14:34:45 0.465 100 OTO
14:30:00 0.465 500 OTO
14:26:30 0.4638 1000 OTO
14:24:55 0.465 97 OTO
14:18:05 0.4638 4000 OTO
14:11:46 0.4626 117 OTO
13:44:17 0.4625 2300 OTO
13:37:56 0.464 3034 OTO
13:37:56 0.464 5100 OTO
13:20:41 0.465 94 OTO
13:20:41 0.4638 94 OTO
13:06:39 0.4625 1500 OTO
12:56:03 0.4625 2000 OTO
12:56:03 0.465 2000 OTO
12:54:37 0.46 150 OTO
12:54:13 0.465 2000 OTO
12:43:33 0.465 1000 OTO
12:32:45 0.46 1250 OTO
12:29:17 0.465 1000 OTO
12:25:11 0.4649 5000 OTO
12:25:11 0.465 5000 OTO
12:13:10 0.465 1800 OTO
12:13:10 0.465 685 OTO
12:13:10 0.4605 1384 OTO
12:08:23 0.4699 2500 OTO
12:08:14 0.4699 3900 OTO
12:08:09 0.4699 100 OTO
12:03:17 0.4699 1000 OTO
12:00:52 0.463 100 OTO
11:58:48 0.461 100 OTO
11:52:29 0.4655 1000 OTO
11:51:51 0.4699 326 OTO
11:39:11 0.465 412 OTO
11:39:11 0.4655 412 OTO
11:32:05 0.4655 140 OTO
11:32:01 0.463 750 OTO
11:30:23 0.4699 5400 OTO
11:30:12 0.4699 100 OTO
11:28:06 0.4698 90 OTO
11:26:29 0.46 1900 OTO
11:26:18 0.464 100 OTO
11:17:40 0.4699 1000 OTO
10:58:10 0.465 2000 OTO
10:57:31 0.465 150 OTO
10:46:50 0.46 238 OTO
10:45:09 0.465 400 OTO
10:44:57 0.4699 21700 OTO
10:42:58 0.4699 3177 OTO
10:42:14 0.4699 404 OTO
10:39:48 0.4699 85 OTO
10:33:39 0.4605 1000 OTO
10:32:23 0.451 500 OTO
10:31:15 0.451 55 OTO
10:21:25 0.451 1372 OTO
10:21:25 0.46 1628 OTO
10:18:20 0.47 1370 OTO
10:18:20 0.469 480 OTO
10:18:20 0.47 150 OTO
10:07:09 0.4605 120 OTO
10:04:40 0.4699 30 OTO
10:00:40 0.469 2554 OTO
09:54:14 0.469 1000 OTO
09:51:00 0.46 500 OTO
09:45:56 0.469 450 OTO
09:45:50 0.469 100 OTO
09:43:10 0.451 49 OTO
09:42:24 0.4605 1000 OTO
09:39:00 0.4605 1250 OTO
09:37:04 0.451 500 OTO
09:34:00 0.4681 1000 OTO
09:30:45 0.4605 1225 OTO
09:30:13 0.451 493 OTO
09:30:05 0.45 1000 OTO
09:30:05 0.45 2700 OTO
09:30:03 0.45 244 OTO
09:30:02 0.46 1063 OTO
09:30:02 0.4505 800 OTO
09:30:00 0.4505 2061 OTO
09:30:00 0.4505 50 OTO
site below doesn't include those *t trades* .. some of which have been *massive* on MSRT
(MSRT just came off of reg sho (FTDs) for the 7th time since coming public in April 2015)
reminder .. MSRT last on reg sho on 6.8.17
Jun 08 2017 0.50249 0.5299 0.495 0.54 638,969
Historical Short Volume Data for MSRT
Date Close High Low Volume Sht Vol % of Vol Shtd
Jun 26 NA NA NA 279,067 120,804 43.29%
Jun 23 NA NA NA 168,379 37,805 22.45%
Jun 22 NA NA NA 345,140 98,341 28.49%
Jun 21 NA NA NA 276,590 91,427 33.06%
Jun 20 NA NA NA 421,336 123,996 29.43%
Jun 19 NA NA NA 408,053 67,460 16.53%
Jun 16 NA NA NA 242,560 50,574 20.85%
Jun 15 NA NA NA 222,101 65,835 29.64%
Jun 14 NA NA NA 283,235 38,936 13.75%
Jun 13 NA NA NA 406,736 66,150 16.26%
Jun 12 NA NA NA 790,252 261,367 33.07%
Jun 09 NA NA NA 353,946 174,267 49.24%
Jun 08 NA NA NA 597,334 304,034 50.90%
Jun 07 NA NA NA 726,367 374,774 51.60%
Jun 06 NA NA NA 759,097 201,254 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%
waiting on round 8 .. ;)
AI
