FinData: Historical Data for OBB, MSRT

Friday, 03 May 2024

Massroots Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/21	0.0572	0.0591	0.0511	0.0537	2,205,800
11/11/21	0.0570	0.0599	0.0561	0.0575	593,700
10/11/21	0.0561	0.0590	0.0561	0.0580	950,300
09/11/21	0.0561	0.0620	0.0561	0.0585	1,708,400
08/11/21	0.0590	0.0620	0.0551	0.0620	3,697,200
05/11/21	0.0550	0.0620	0.0550	0.0590	790,100
04/11/21	0.0620	0.0639	0.0592	0.0619	2,404,500
03/11/21	0.0612	0.0620	0.0570	0.0620	2,207,100
02/11/21	0.0620	0.0630	0.0591	0.0619	2,278,600
01/11/21	0.0630	0.0641	0.0601	0.0620	1,531,400
29/10/21	0.0600	0.0647	0.0590	0.0620	1,744,800
28/10/21	0.0602	0.0609	0.0575	0.0600	941,600
27/10/21	0.0612	0.0623	0.0581	0.0603	1,539,200
26/10/21	0.0611	0.0635	0.0580	0.0605	1,321,600
25/10/21	0.0615	0.0637	0.0586	0.0610	2,682,700
22/10/21	0.0613	0.0625	0.0586	0.0615	1,571,300
21/10/21	0.0600	0.0617	0.0586	0.0613	1,508,100
20/10/21	0.0609	0.0637	0.0585	0.0604	1,681,100
19/10/21	0.0574	0.0619	0.0574	0.0609	1,481,600
18/10/21	0.0612	0.0637	0.0591	0.0596	1,929,900
15/10/21	0.0611	0.0621	0.0600	0.0601	1,397,400
14/10/21	0.0580	0.0620	0.0570	0.0599	2,476,700
13/10/21	0.0600	0.0600	0.0560	0.0589	1,424,200
12/10/21	0.0568	0.0600	0.0520	0.0580	2,028,100
11/10/21	0.0550	0.0600	0.0550	0.0568	1,998,000
08/10/21	0.0550	0.0560	0.0536	0.0550	1,472,800
07/10/21	0.0514	0.0550	0.0498	0.0544	3,027,100
06/10/21	0.0464	0.0520	0.0423	0.0500	3,078,000
05/10/21	0.0400	0.0500	0.0400	0.0480	4,251,400
04/10/21	0.0441	0.0459	0.0400	0.0455	1,031,300
01/10/21	0.0550	0.0570	0.0430	0.0449	2,963,800
30/09/21	0.0360	0.0380	0.0350	0.0372	963,700
29/09/21	0.0359	0.0420	0.0359	0.0382	905,800
28/09/21	0.0360	0.0444	0.0340	0.0413	506,700
27/09/21	0.0440	0.0445	0.0400	0.0444	1,126,700
24/09/21	0.0434	0.0450	0.0403	0.0440	603,100
23/09/21	0.0430	0.0450	0.0380	0.0440	564,600
22/09/21	0.0408	0.0450	0.0400	0.0414	1,432,200
21/09/21	0.0358	0.0450	0.0300	0.0430	4,532,900
20/09/21	0.0370	0.0379	0.0280	0.0343	1,916,300
17/09/21	0.0355	0.0376	0.0340	0.0370	602,600
16/09/21	0.0301	0.0400	0.0281	0.0379	3,075,700
15/09/21	0.0370	0.0380	0.0324	0.0330	1,043,500
14/09/21	0.0398	0.0398	0.0370	0.0380	1,830,400
13/09/21	0.0400	0.0400	0.0370	0.0395	1,277,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%