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 (%)
Feb 26, 2021 0.7700 0.7800 0.7500 0.7500 1,104,741 -0.06(-7.41%)
Feb 25, 2021 0.8500 0.8900 0.7900 0.8100 1,146,141 -0.06(-6.90%)
Feb 24, 2021 0.8500 0.9000 0.7900 0.8700 1,728,395 +0.08(+10.13%)
Feb 23, 2021 0.9400 0.9600 0.6000 0.7900 3,239,980 -0.20(-20.20%)
Feb 22, 2021 0.9000 1.000 0.8800 0.9900 2,736,688 +0.12(+13.79%)
Feb 19, 2021 0.7700 0.9000 0.7700 0.8700 1,971,721 +0.11(+14.47%)
Feb 18, 2021 0.7800 0.8100 0.7400 0.7600 1,542,570 -0.03(-3.80%)
Feb 17, 2021 0.7400 0.8400 0.6300 0.7900 5,050,362 +0.05(+6.76%)
Feb 16, 2021 0.5000 0.7400 0.4900 0.7400 6,861,949 +0.30(+68.18%)
Feb 12, 2021 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Feb 11, 2021 0.4300 0.4300 0.4000 0.4000 579,249 -0.03(-6.98%)
Feb 10, 2021 0.4450 0.4450 0.4050 0.4300 1,301,447 -0.01(-2.27%)
Feb 09, 2021 0.4200 0.4400 0.4100 0.4400 1,231,932 +0.03(+7.32%)
Feb 08, 2021 0.3950 0.4100 0.3800 0.4100 1,788,334 +0.03(+9.33%)
Feb 05, 2021 0.3450 0.3750 0.3400 0.3750 1,814,100 +0.04(+13.64%)
Feb 04, 2021 0.3400 0.3450 0.3250 0.3300 694,716 -0.01(-1.49%)
Feb 03, 2021 0.3100 0.3350 0.3000 0.3350 1,221,914 +0.03(+9.84%)
Feb 02, 2021 0.3150 0.3200 0.2950 0.3050 4,191,576 -0.04(-11.59%)
Feb 01, 2021 0.3550 0.3900 0.3350 0.3450 776,738 -0.03(-6.76%)
Jan 29, 2021 0.3600 0.3950 0.3550 0.3700 833,411 +0.01(+1.37%)
Jan 28, 2021 0.3200 0.3700 0.3200 0.3650 1,292,263 +0.04(+12.31%)
Jan 27, 2021 0.3200 0.3450 0.3150 0.3250 1,570,206 -0.03(-9.72%)
Jan 26, 2021 0.4050 0.4050 0.3450 0.3600 2,687,464 -0.04(-10.00%)
Jan 25, 2021 0.4350 0.4350 0.3900 0.4000 1,716,461 +0.00(+0.00%)
Jan 22, 2021 0.3500 0.4350 0.3400 0.4000 4,827,333 +0.05(+14.29%)
Jan 21, 2021 0.3750 0.3800 0.3050 0.3500 5,564,303 -0.02(-4.11%)
Jan 20, 2021 0.4100 0.4350 0.3450 0.3650 8,504,238 -0.05(-12.05%)
Jan 19, 2021 0.3600 0.4700 0.3550 0.4150 14,201,647 +0.08(+25.76%)
Jan 18, 2021 0.2600 0.3300 0.2600 0.3300 8,673,615 +0.09(+34.69%)
Jan 15, 2021 0.2200 0.2450 0.2200 0.2450 3,559,498 +0.04(+16.67%)
Jan 14, 2021 0.1900 0.2150 0.1850 0.2100 3,270,749 +0.01(+7.69%)
Jan 13, 2021 0.1850 0.1950 0.1800 0.1950 908,107 +0.02(+8.33%)
Jan 12, 2021 0.1750 0.1850 0.1700 0.1800 233,550 +0.01(+5.88%)
Jan 11, 2021 0.1800 0.1800 0.1600 0.1700 690,847 -0.01(-5.56%)
Jan 08, 2021 0.1800 0.1850 0.1750 0.1800 293,586 +0.00(+0.00%)
Jan 07, 2021 0.1900 0.1900 0.1800 0.1800 181,550 -0.01(-2.70%)
Jan 06, 2021 0.1900 0.1950 0.1750 0.1850 1,395,860 -0.01(-2.63%)
Jan 05, 2021 0.2150 0.2150 0.1900 0.1900 595,709 -0.02(-9.52%)
Jan 04, 2021 0.2200 0.2200 0.2000 0.2100 541,977 +0.01(+5.00%)
Dec 31, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 30, 2020 0.2050 0.2150 0.1950 0.1950 407,601 -0.01(-4.88%)
Dec 29, 2020 0.1950 0.2150 0.1900 0.2050 1,127,992 +0.02(+10.81%)
Dec 24, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 23, 2020 0.1750 0.2150 0.1700 0.1850 1,253,296 +0.01(+5.71%)
Dec 22, 2020 0.1800 0.1800 0.1700 0.1750 382,835 +0.00(+2.94%)
Dec 21, 2020 0.1700 0.1700 0.1600 0.1700 285,422 +0.01(+3.03%)
Dec 18, 2020 0.1650 0.1650 0.1600 0.1650 230,161 +0.00(+0.00%)
Dec 17, 2020 0.1700 0.1750 0.1650 0.1650 317,000 +0.00(+0.00%)
Dec 16, 2020 0.1700 0.1700 0.1650 0.1650 138,070 +0.01(+3.13%)
Dec 15, 2020 0.1550 0.1600 0.1550 0.1600 201,050 +0.01(+6.67%)
Dec 14, 2020 0.1600 0.1600 0.1500 0.1500 638,173 -0.01(-6.25%)
Dec 11, 2020 0.1650 0.1650 0.1550 0.1600 364,832 +0.00(+0.00%)
Dec 10, 2020 0.1600 0.1600 0.1550 0.1600 259,300 +0.00(+0.00%)
Dec 09, 2020 0.1600 0.1650 0.1550 0.1600 657,400 -0.01(-3.03%)
Dec 08, 2020 0.1800 0.1800 0.1600 0.1650 959,614 -0.01(-8.33%)
Dec 07, 2020 0.1800 0.1850 0.1750 0.1800 299,891 +0.00(+0.00%)
Dec 04, 2020 0.1950 0.1950 0.1800 0.1800 503,343 -0.01(-2.70%)
Dec 03, 2020 0.1900 0.2000 0.1850 0.1850 719,110 +0.01(+2.78%)
Dec 02, 2020 0.2000 0.2000 0.1800 0.1800 195,931 -0.02(-10.00%)
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.