Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mission Ready Solutions Inc (TSV: MRS )

0.0350 UNCHANGED
Last Price Updated: 1:31 PM EDT, Jul 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.2200 0.2300 0.2150 0.2250 1,720,981 +0.03(+15.38%)
Nov 27, 2020 0.1600 0.2000 0.1600 0.1950 513,000 +0.04(+21.88%)
Nov 26, 2020 0.1550 0.1650 0.1550 0.1600 83,201 +0.01(+3.23%)
Nov 25, 2020 0.1500 0.1600 0.1500 0.1550 75,423 +0.00(+0.00%)
Nov 24, 2020 0.1600 0.1650 0.1450 0.1550 365,156 +0.00(+0.00%)
Nov 23, 2020 0.1450 0.1550 0.1400 0.1550 209,644 +0.01(+3.33%)
Nov 20, 2020 0.1450 0.1500 0.1450 0.1500 132,756 +0.01(+3.45%)
Nov 19, 2020 0.1500 0.1500 0.1400 0.1450 85,100 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1500 0.1400 0.1450 121,000 +0.00(+0.00%)
Nov 17, 2020 0.1450 0.1500 0.1450 0.1450 117,900 +0.00(+0.00%)
Nov 16, 2020 0.1600 0.1600 0.1450 0.1450 67,745 -0.01(-6.45%)
Nov 13, 2020 0.1600 0.1600 0.1500 0.1550 68,790 +0.00(+0.00%)
Nov 12, 2020 0.1450 0.1600 0.1450 0.1550 325,400 +0.01(+6.90%)
Nov 11, 2020 0.1450 0.1450 0.1450 0.1450 63,100 +0.00(+3.57%)
Nov 10, 2020 0.1400 0.1500 0.1400 0.1400 235,128 +0.00(+0.00%)
Nov 09, 2020 0.1750 0.1750 0.1350 0.1400 1,557,021 -0.03(-17.65%)
Nov 06, 2020 0.1700 0.1700 0.1650 0.1700 139,758 +0.00(+0.00%)
Nov 05, 2020 0.1750 0.1750 0.1650 0.1700 293,943 +0.00(+0.00%)
Nov 04, 2020 0.1750 0.1800 0.1700 0.1700 113,088 -0.00(-2.86%)
Nov 03, 2020 0.1750 0.1750 0.1700 0.1750 160,070 +0.00(+0.00%)
Nov 02, 2020 0.1700 0.1750 0.1700 0.1750 92,300 +0.00(+0.00%)
Oct 30, 2020 0.1800 0.1800 0.1700 0.1750 151,318 -0.01(-2.78%)
Oct 29, 2020 0.1700 0.1800 0.1700 0.1800 153,500 +0.01(+2.86%)
Oct 28, 2020 0.1800 0.1850 0.1750 0.1750 283,129 -0.01(-2.78%)
Oct 27, 2020 0.1950 0.1950 0.1800 0.1800 202,758 -0.01(-2.70%)
Oct 26, 2020 0.1950 0.1950 0.1850 0.1850 146,855 -0.01(-5.13%)
Oct 23, 2020 0.1850 0.1950 0.1850 0.1950 389,760 +0.01(+5.41%)
Oct 22, 2020 0.1800 0.1900 0.1750 0.1850 317,576 +0.01(+2.78%)
Oct 21, 2020 0.1900 0.1950 0.1750 0.1800 919,613 -0.02(-7.69%)
Oct 20, 2020 0.2100 0.2100 0.1850 0.1950 585,689 -0.01(-2.50%)
Oct 19, 2020 0.2050 0.2150 0.2000 0.2000 192,575 -0.00(-2.44%)
Oct 16, 2020 0.2000 0.2050 0.2000 0.2050 329,281 -0.01(-2.38%)
Oct 15, 2020 0.2050 0.2100 0.2050 0.2100 189,620 -0.01(-2.33%)
Oct 14, 2020 0.2000 0.2150 0.1950 0.2150 477,783 +0.01(+7.50%)
Oct 13, 2020 0.1950 0.2050 0.1950 0.2000 319,413 +0.01(+2.56%)
Oct 09, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 08, 2020 0.2100 0.2150 0.1950 0.2000 546,216 +0.00(+0.00%)
Oct 07, 2020 0.1900 0.2050 0.1900 0.2000 148,327 +0.01(+2.56%)
Oct 06, 2020 0.1950 0.2000 0.1950 0.1950 127,921 -0.01(-4.88%)
Oct 05, 2020 0.2050 0.2100 0.1950 0.2050 839,800 -0.01(-2.38%)
Oct 02, 2020 0.2050 0.2100 0.2000 0.2100 457,075 -0.01(-2.33%)
Oct 01, 2020 0.2200 0.2200 0.2050 0.2150 724,574 +0.00(+0.00%)
Sep 30, 2020 0.2200 0.2250 0.2100 0.2150 622,814 -0.01(-2.27%)
Sep 29, 2020 0.2150 0.2250 0.2000 0.2200 1,091,787 +0.01(+2.33%)
Sep 28, 2020 0.2300 0.2350 0.2150 0.2150 1,716,446 -0.02(-8.51%)
Sep 25, 2020 0.2050 0.2500 0.1850 0.2350 4,901,592 +0.03(+14.63%)
Sep 24, 2020 0.2150 0.2250 0.2000 0.2050 4,932,507 +0.03(+17.14%)
Sep 23, 2020 0.2000 0.2050 0.1600 0.1750 3,322,327 -0.03(-12.50%)
Sep 22, 2020 0.2150 0.2300 0.2000 0.2000 2,649,307 -0.02(-9.09%)
Sep 21, 2020 0.2100 0.2500 0.2100 0.2200 6,064,239 -0.02(-8.33%)
Sep 18, 2020 0.2350 0.2850 0.1950 0.2400 25,755,686 +0.15(+182.35%)
Sep 14, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 11, 2020 0.1000 0.1000 0.0950 0.0950 16,244 +0.00(+0.00%)
Sep 10, 2020 0.1000 0.1050 0.0950 0.0950 141,038 +0.01(+5.56%)
Sep 09, 2020 0.0850 0.0900 0.0850 0.0900 117,619 +0.00(+0.00%)
Sep 08, 2020 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+0.00%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 03, 2020 0.0900 0.0900 0.0900 0.0900 113,840 +0.00(+0.00%)
Sep 02, 2020 0.1000 0.1000 0.0900 0.0900 115,500 -0.01(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.