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 (%)
Apr 30, 2019 0.2900 0.2900 0.2850 0.2850 363,300 -0.01(-3.39%)
Apr 29, 2019 0.2850 0.2950 0.2850 0.2950 208,000 +0.01(+1.72%)
Apr 26, 2019 0.2900 0.2900 0.2800 0.2900 169,291 +0.00(+0.00%)
Apr 25, 2019 0.2950 0.2950 0.2850 0.2900 300,039 +0.00(+0.00%)
Apr 24, 2019 0.3000 0.3000 0.2900 0.2900 627,750 -0.01(-1.69%)
Apr 23, 2019 0.3000 0.3200 0.2900 0.2950 1,870,238 +0.01(+1.72%)
Apr 22, 2019 0.2900 0.2900 0.2800 0.2900 238,900 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Apr 17, 2019 0.2900 0.2900 0.2800 0.2900 577,695 +0.00(+0.00%)
Apr 16, 2019 0.3000 0.3000 0.2750 0.2900 583,508 -0.01(-1.69%)
Apr 15, 2019 0.2850 0.3000 0.2850 0.2950 1,174,734 +0.01(+3.51%)
Apr 12, 2019 0.2750 0.2850 0.2700 0.2850 720,141 +0.00(+1.79%)
Apr 11, 2019 0.2750 0.2800 0.2700 0.2800 243,745 +0.00(+0.00%)
Apr 10, 2019 0.2700 0.2800 0.2700 0.2800 201,790 +0.00(+0.00%)
Apr 09, 2019 0.2750 0.2800 0.2700 0.2800 179,680 +0.01(+1.82%)
Apr 08, 2019 0.2750 0.2850 0.2600 0.2750 285,609 +0.01(+1.85%)
Apr 05, 2019 0.2700 0.2750 0.2600 0.2700 311,500 +0.00(+0.00%)
Apr 04, 2019 0.2800 0.2800 0.2650 0.2700 474,172 -0.01(-1.82%)
Apr 03, 2019 0.2800 0.2800 0.2700 0.2750 390,528 -0.01(-1.79%)
Apr 02, 2019 0.2800 0.2800 0.2750 0.2800 193,200 +0.00(+0.00%)
Apr 01, 2019 0.2800 0.2850 0.2700 0.2800 641,250 +0.00(+0.00%)
Mar 29, 2019 0.2700 0.2800 0.2600 0.2800 375,423 +0.02(+5.66%)
Mar 28, 2019 0.2650 0.2700 0.2500 0.2650 650,735 +0.00(+0.00%)
Mar 27, 2019 0.2500 0.2650 0.2500 0.2650 348,234 +0.01(+3.92%)
Mar 26, 2019 0.2550 0.2600 0.2500 0.2550 429,800 +0.00(+0.00%)
Mar 25, 2019 0.2700 0.2700 0.2500 0.2550 347,478 -0.01(-1.92%)
Mar 22, 2019 0.2650 0.2750 0.2550 0.2600 536,952 -0.02(-7.14%)
Mar 21, 2019 0.2750 0.2800 0.2650 0.2800 423,666 +0.02(+7.69%)
Mar 20, 2019 0.2800 0.2800 0.2550 0.2600 899,956 -0.02(-5.45%)
Mar 19, 2019 0.2750 0.2850 0.2700 0.2750 1,214,985 -0.01(-1.79%)
Mar 18, 2019 0.2900 0.3000 0.2750 0.2800 948,877 -0.02(-6.67%)
Mar 15, 2019 0.2900 0.3050 0.2850 0.3000 1,229,000 +0.01(+1.69%)
Mar 14, 2019 0.2750 0.3000 0.2750 0.2950 1,743,081 +0.01(+3.51%)
Mar 13, 2019 0.2800 0.2900 0.2650 0.2850 996,029 +0.01(+3.64%)
Mar 12, 2019 0.2850 0.2900 0.2650 0.2750 2,088,206 -0.02(-6.78%)
Mar 11, 2019 0.2500 0.3000 0.2400 0.2950 3,331,108 +0.02(+9.26%)
Mar 08, 2019 0.2450 0.2950 0.2350 0.2700 7,741,912 +0.06(+25.58%)
Mar 07, 2019 0.2350 0.2350 0.2150 0.2150 504,694 -0.02(-8.51%)
Mar 06, 2019 0.2150 0.2450 0.2150 0.2350 1,480,027 +0.02(+11.90%)
Mar 05, 2019 0.2000 0.2100 0.1950 0.2100 407,143 +0.01(+5.00%)
Mar 04, 2019 0.1850 0.2050 0.1850 0.2000 390,410 +0.02(+8.11%)
Mar 01, 2019 0.1900 0.1900 0.1800 0.1850 331,609 +0.00(+0.00%)
Feb 28, 2019 0.1900 0.1950 0.1850 0.1850 366,212 -0.01(-5.13%)
Feb 27, 2019 0.1950 0.1950 0.1850 0.1950 229,190 +0.00(+0.00%)
Feb 26, 2019 0.1950 0.2000 0.1900 0.1950 214,088 +0.01(+2.63%)
Feb 25, 2019 0.1950 0.1950 0.1850 0.1900 231,974 -0.01(-2.56%)
Feb 22, 2019 0.1950 0.1950 0.1800 0.1950 187,998 +0.00(+0.00%)
Feb 21, 2019 0.2000 0.2050 0.1900 0.1950 516,840 -0.01(-2.50%)
Feb 20, 2019 0.2000 0.2000 0.1900 0.2000 197,700 +0.00(+0.00%)
Feb 19, 2019 0.2200 0.2200 0.2000 0.2000 589,426 -0.02(-9.09%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Feb 14, 2019 0.2100 0.2200 0.1900 0.1900 5,527,287 -0.02(-11.63%)
Jul 18, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jul 17, 2018 0.2200 0.2200 0.2150 0.2200 94,600 +0.01(+2.33%)
Jul 16, 2018 0.2250 0.2250 0.2150 0.2150 157,200 -0.01(-2.27%)
Jul 13, 2018 0.2150 0.2250 0.2150 0.2200 65,000 +0.00(+0.00%)
Jul 12, 2018 0.2200 0.2250 0.2100 0.2200 164,119 -0.01(-2.22%)
Jul 11, 2018 0.2250 0.2250 0.2200 0.2250 30,200 -0.01(-2.17%)
Jul 10, 2018 0.2200 0.2300 0.2200 0.2300 57,800 -0.00(-2.13%)
Jul 09, 2018 0.2250 0.2350 0.2250 0.2350 417,480 +0.01(+4.44%)
Jul 06, 2018 0.2300 0.2300 0.2250 0.2250 93,600 -0.01(-2.17%)
Jul 05, 2018 0.2300 0.2350 0.2250 0.2300 130,500 +0.00(+0.00%)
Jul 04, 2018 0.2300 0.2300 0.2200 0.2300 136,350 +0.01(+2.22%)
Jul 03, 2018 0.2300 0.2300 0.2250 0.2250 153,178 -0.01(-2.17%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jun 28, 2018 0.2350 0.2400 0.2300 0.2350 133,000 +0.00(+2.17%)
Jun 27, 2018 0.2400 0.2400 0.2300 0.2300 376,450 -0.01(-4.17%)
Jun 26, 2018 0.2400 0.2450 0.2350 0.2400 180,092 +0.01(+2.13%)
Jun 25, 2018 0.2400 0.2450 0.2350 0.2350 256,245 -0.01(-2.08%)
Jun 22, 2018 0.2450 0.2450 0.2300 0.2400 372,680 +0.00(+0.00%)
Jun 21, 2018 0.2300 0.2400 0.2300 0.2400 238,657 +0.01(+2.13%)
Jun 20, 2018 0.2350 0.2400 0.2200 0.2350 505,908 -0.02(-6.00%)
Jun 19, 2018 0.2500 0.2500 0.2400 0.2500 318,670 +0.00(+0.00%)
Jun 18, 2018 0.2500 0.2500 0.2450 0.2500 314,177 +0.00(+0.00%)
Jun 15, 2018 0.2500 0.2500 0.2500 116,988 +0.00(+0.00%)
Jun 14, 2018 0.2500 0.2550 0.2400 0.2500 401,268 +0.00(+0.00%)
Jun 13, 2018 0.2550 0.2600 0.2500 0.2500 502,500 +0.00(+0.00%)
Jun 12, 2018 0.2500 0.2600 0.2500 0.2500 494,948 +0.00(+0.00%)
Jun 11, 2018 0.2600 0.2650 0.2400 0.2500 642,556 -0.01(-3.85%)
Jun 08, 2018 0.2550 0.2600 0.2500 0.2600 280,700 +0.01(+4.00%)
Jun 07, 2018 0.2450 0.2500 0.2400 0.2500 372,600 +0.02(+6.38%)
Jun 06, 2018 0.2500 0.2500 0.2350 0.2350 154,450 -0.01(-4.08%)
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.