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 28, 2022 0.3000 0.3100 0.3000 0.3000 169,095 +0.01(+3.45%)
Feb 25, 2022 0.2850 0.3050 0.2900 0.2900 111,211 +0.01(+1.75%)
Feb 24, 2022 0.3100 0.3100 0.2800 0.2850 193,991 -0.03(-8.06%)
Feb 23, 2022 0.3050 0.3250 0.3050 0.3100 72,964 +0.01(+1.64%)
Feb 22, 2022 0.2800 0.3200 0.2750 0.3050 511,219 +0.02(+8.93%)
Feb 18, 2022 0.2800 0 -0.01(-3.45%)
Feb 17, 2022 0.3000 0.3000 0.2900 0.2900 64,176 -0.01(-1.69%)
Feb 16, 2022 0.2950 0.2950 0.2900 0.2950 15,526 +0.00(+0.00%)
Feb 15, 2022 0.2800 0.2950 0.2800 0.2950 53,024 +0.00(+0.00%)
Feb 14, 2022 0.2900 0.3050 0.2900 0.2950 122,258 +0.01(+1.72%)
Feb 11, 2022 0.2900 0.2950 0.2850 0.2900 169,018 +0.01(+1.75%)
Feb 10, 2022 0.2800 0.2950 0.2800 0.2850 367,930 -0.03(-8.06%)
Feb 09, 2022 0.3000 0.3100 0.3000 0.3100 127,041 +0.01(+1.64%)
Feb 08, 2022 0.2900 0.3050 0.2900 0.3050 73,041 +0.01(+1.67%)
Feb 07, 2022 0.3150 0.3150 0.2800 0.3000 463,081 -0.01(-1.64%)
Feb 04, 2022 0.2850 0.3100 0.2850 0.3050 385,268 +0.02(+7.02%)
Feb 03, 2022 0.3200 0.2800 0.2850 564,231 -0.04(-10.94%)
Feb 02, 2022 0.3350 0.3350 0.3200 0.3200 141,927 -0.02(-4.48%)
Feb 01, 2022 0.3500 0.3600 0.3200 0.3350 974,725 -0.02(-6.94%)
Jan 31, 2022 0.3500 0.3650 0.3450 0.3600 89,020 +0.01(+2.86%)
Jan 28, 2022 0.3500 0.3550 0.3500 0.3500 74,610 +0.01(+1.45%)
Jan 27, 2022 0.3450 0.3550 0.3300 0.3450 259,411 +0.00(+1.47%)
Jan 26, 2022 0.3250 0.3600 0.3250 0.3400 229,316 +0.02(+4.62%)
Jan 25, 2022 0.3300 0.3350 0.3200 0.3250 176,008 -0.01(-2.99%)
Jan 24, 2022 0.3500 0.3500 0.3200 0.3350 377,171 -0.01(-4.29%)
Jan 21, 2022 0.3400 0.3500 0.3200 0.3500 511,848 +0.01(+2.94%)
Jan 20, 2022 0.3300 0.3700 0.3200 0.3400 550,945 +0.01(+3.03%)
Jan 19, 2022 0.3800 0.3800 0.3300 0.3300 615,482 -0.04(-12.00%)
Jan 18, 2022 0.3800 0.3900 0.3650 0.3750 352,081 -0.01(-2.60%)
Jan 17, 2022 0.4100 0.4100 0.3750 0.3850 670,997 -0.02(-6.10%)
Jan 14, 2022 0.4500 0.4600 0.4050 0.4100 599,699 -0.05(-9.89%)
Jan 13, 2022 0.4200 0.4700 0.4200 0.4550 1,372,783 +0.04(+8.33%)
Jan 12, 2022 0.3800 0.4200 0.3800 0.4200 1,612,336 +0.04(+12.00%)
Jan 11, 2022 0.3800 0.3800 0.3700 0.3750 310,129 +0.00(+0.00%)
Jan 10, 2022 0.3750 0.3800 0.3600 0.3750 532,987 -0.01(-1.32%)
Jan 07, 2022 0.3500 0.3900 0.3400 0.3800 3,402,040 +0.06(+18.75%)
Jan 06, 2022 0.3150 0.3500 0.2950 0.3200 786,184 +0.01(+1.59%)
Jan 05, 2022 0.2800 0.3500 0.2800 0.3150 1,254,326 +0.04(+14.55%)
Jan 04, 2022 0.2700 0.2800 0.2500 0.2750 433,755 +0.01(+1.85%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 30, 2021 0.2600 0.2900 0.2550 0.2600 374,523 -0.01(-1.89%)
Dec 29, 2021 0.2750 0.2800 0.2600 0.2650 229,688 -0.01(-3.64%)
Dec 24, 2021 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Dec 23, 2021 0.2350 0.2600 0.2250 0.2600 529,946 +0.03(+10.64%)
Dec 22, 2021 0.2450 0.2500 0.2350 0.2350 193,080 -0.02(-6.00%)
Dec 21, 2021 0.2500 0.2500 0.2350 0.2500 166,455 +0.01(+2.04%)
Dec 20, 2021 0.2350 0.2450 0.2350 0.2450 157,977 +0.00(+0.00%)
Dec 17, 2021 0.2300 0.2450 0.2150 0.2450 380,070 +0.01(+4.26%)
Dec 16, 2021 0.2350 0.2450 0.2300 0.2350 226,134 -0.01(-2.08%)
Dec 15, 2021 0.2400 0.2400 0.2300 0.2400 109,093 +0.00(+0.00%)
Dec 14, 2021 0.2600 0.2600 0.2300 0.2400 582,989 -0.03(-11.11%)
Dec 13, 2021 0.2850 0.2900 0.2650 0.2700 353,470 -0.01(-5.26%)
Dec 10, 2021 0.2950 0.3000 0.2800 0.2850 378,811 -0.02(-6.56%)
Dec 09, 2021 0.2450 0.3150 0.2350 0.3050 2,165,576 +0.07(+27.08%)
Dec 08, 2021 0.2600 0.2600 0.2400 0.2400 1,000,575 -0.02(-7.69%)
Dec 07, 2021 0.2950 0.2950 0.2550 0.2600 1,077,553 -0.02(-8.77%)
Dec 06, 2021 0.3700 0.3700 0.2850 0.2850 3,694,872 -0.07(-18.57%)
Dec 03, 2021 0.2700 0.3500 0.2700 0.3500 9,006,077 +0.16(+84.21%)
Dec 02, 2021 0.1850 0.1900 0.1800 0.1900 71,402 +0.00(+0.00%)
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.