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 (%)
Mar 31, 2021 0.5900 0.6000 0.5400 0.5600 234,233 -0.03(-5.08%)
Mar 30, 2021 0.5400 0.5900 0.5400 0.5900 267,193 +0.02(+3.51%)
Mar 29, 2021 0.6100 0.6200 0.5700 0.5700 282,108 -0.03(-5.00%)
Mar 26, 2021 0.5300 0.6200 0.5300 0.6000 922,334 +0.07(+13.21%)
Mar 25, 2021 0.4950 0.5300 0.4500 0.5300 1,345,511 +0.03(+6.00%)
Mar 24, 2021 0.5600 0.5900 0.5000 0.5000 1,053,357 -0.07(-13.04%)
Mar 23, 2021 0.5700 0.5900 0.5500 0.5750 436,021 -0.04(-5.74%)
Mar 22, 2021 0.6400 0.6400 0.6100 0.6100 217,976 -0.02(-3.17%)
Mar 19, 2021 0.6400 0.6400 0.6000 0.6300 262,347 +0.01(+1.61%)
Mar 18, 2021 0.6300 0.6500 0.6000 0.6200 261,409 -0.02(-3.13%)
Mar 17, 2021 0.6600 0.6700 0.6200 0.6400 436,552 -0.03(-4.48%)
Mar 16, 2021 0.6700 0.7200 0.6200 0.6700 850,326 +0.02(+3.08%)
Mar 15, 2021 0.6200 0.6500 0.6000 0.6500 535,070 +0.05(+8.33%)
Mar 12, 2021 0.6000 0.6200 0.5800 0.6000 569,499 -0.02(-3.23%)
Mar 11, 2021 0.6100 0.6300 0.5800 0.6200 704,358 +0.01(+1.64%)
Mar 10, 2021 0.6600 0.6600 0.6000 0.6100 986,888 -0.02(-3.17%)
Mar 09, 2021 0.6600 0.6900 0.6300 0.6300 739,763 +0.00(+0.00%)
Mar 08, 2021 0.5800 0.6900 0.5000 0.6300 2,277,574 +0.03(+5.00%)
Mar 05, 2021 0.7000 0.7300 0.4750 0.6000 3,489,735 -0.08(-11.76%)
Mar 04, 2021 0.7300 0.8000 0.6500 0.6800 2,252,892 -0.01(-1.45%)
Mar 03, 2021 0.7500 0.7600 0.6200 0.6900 3,032,835 -0.07(-9.21%)
Mar 02, 2021 0.7900 0.8200 0.7600 0.7600 716,233 -0.07(-8.43%)
Mar 01, 2021 0.8100 0.8600 0.7900 0.8300 1,047,434 +0.08(+10.67%)
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%)
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.