Replies to post #19889 on NSS ~ Counterfeiting Stock ~ MM Games Played

[fourkids_9pets]

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