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 (%)
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%)
Sep 01, 2020 0.1000 0.1000 0.0900 0.0950 207,910 -0.01(-5.00%)
Aug 31, 2020 0.1000 0.1050 0.1000 0.1000 156,666 +0.01(+5.26%)
Aug 28, 2020 0.0950 0.0950 0.0900 0.0950 179,338 +0.00(+0.00%)
Aug 27, 2020 0.0900 0.0950 0.0850 0.0950 306,259 +0.00(+0.00%)
Aug 26, 2020 0.0950 0.0950 0.0900 0.0950 350,750 +0.00(+0.00%)
Aug 25, 2020 0.0900 0.0950 0.0900 0.0950 82,749 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1050 0.0950 0.0950 133,800 +0.00(+0.00%)
Aug 21, 2020 0.1100 0.1100 0.0950 0.0950 189,240 -0.01(-13.64%)
Aug 20, 2020 0.1050 0.1100 0.1000 0.1100 249,030 +0.01(+10.00%)
Aug 19, 2020 0.1050 0.1050 0.1000 0.1000 89,000 -0.00(-4.76%)
Aug 18, 2020 0.1050 0.1100 0.1050 0.1050 28,700 -0.01(-4.55%)
Aug 17, 2020 0.1150 0.1150 0.1050 0.1100 368,046 -0.01(-4.35%)
Aug 14, 2020 0.1200 0.1200 0.1150 0.1150 205,930 -0.00(-4.17%)
Aug 13, 2020 0.1200 0.1200 0.1100 0.1200 400,682 +0.00(+4.35%)
Aug 12, 2020 0.1250 0.1250 0.1150 0.1150 623,425 -0.00(-4.17%)
Aug 11, 2020 0.1300 0.1300 0.1200 0.1200 118,097 -0.01(-4.00%)
Aug 10, 2020 0.1250 0.1250 0.1200 0.1250 122,300 +0.00(+0.00%)
Aug 07, 2020 0.1250 0.1300 0.1250 0.1250 135,700 +0.00(+0.00%)
Aug 06, 2020 0.1300 0.1300 0.1200 0.1250 190,576 +0.00(+0.00%)
Aug 05, 2020 0.1400 0.1400 0.1250 0.1250 238,333 -0.01(-7.41%)
Aug 04, 2020 0.1450 0.1450 0.1350 0.1350 194,654 -0.01(-3.57%)
Jul 31, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 30, 2020 0.1400 0.1450 0.1400 0.1450 42,932 +0.00(+3.57%)
Jul 29, 2020 0.1450 0.1500 0.1400 0.1400 224,679 -0.01(-6.67%)
Jul 28, 2020 0.1450 0.1550 0.1450 0.1500 770,104 +0.01(+3.45%)
Jul 27, 2020 0.1400 0.1450 0.1400 0.1450 293,148 +0.00(+3.57%)
Jul 24, 2020 0.1450 0.1450 0.1350 0.1400 348,418 -0.00(-3.45%)
Jul 23, 2020 0.1600 0.1600 0.1450 0.1450 487,360 -0.01(-6.45%)
Jul 22, 2020 0.1700 0.1750 0.1550 0.1550 535,385 -0.01(-6.06%)
Jul 21, 2020 0.1700 0.1800 0.1600 0.1650 504,789 -0.01(-2.94%)
Jul 20, 2020 0.1650 0.1750 0.1600 0.1700 798,140 +0.01(+3.03%)
Jul 17, 2020 0.1800 0.1950 0.1600 0.1650 1,541,376 -0.01(-8.33%)
Jul 16, 2020 0.1550 0.1850 0.1500 0.1800 1,115,774 +0.03(+20.00%)
Jul 15, 2020 0.1600 0.1600 0.1450 0.1500 714,366 -0.01(-6.25%)
Jul 14, 2020 0.1650 0.1850 0.1600 0.1600 635,584 -0.01(-3.03%)
Jul 13, 2020 0.1800 0.1900 0.1650 0.1650 1,765,782 -0.01(-5.71%)
Jul 10, 2020 0.1650 0.1900 0.1600 0.1750 2,281,965 +0.01(+9.37%)
Jul 09, 2020 0.1550 0.1650 0.1400 0.1600 1,221,334 +0.01(+6.67%)
Jul 08, 2020 0.1300 0.1650 0.1250 0.1500 2,258,847 +0.03(+25.00%)
Jul 07, 2020 0.1300 0.1350 0.1200 0.1200 208,411 -0.01(-7.69%)
Jul 06, 2020 0.1350 0.1400 0.1250 0.1300 393,685 +0.00(+0.00%)
Jul 03, 2020 0.1200 0.1300 0.1200 0.1300 236,346 +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.