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, 2021 0.2500 0.2800 0.2500 0.2750 1,207,100 +0.04(+14.58%)
Sep 29, 2021 0.2300 0.2400 0.2250 0.2400 195,213 +0.01(+6.67%)
Sep 28, 2021 0.2350 0.2350 0.2250 0.2250 130,059 -0.01(-4.26%)
Sep 27, 2021 0.2300 0.2350 0.2250 0.2350 221,865 +0.00(+2.17%)
Sep 24, 2021 0.2300 0.2300 0.2200 0.2300 195,281 -0.00(-2.13%)
Sep 23, 2021 0.2350 0.2350 0.2250 0.2350 125,320 +0.00(+0.00%)
Sep 22, 2021 0.2300 0.2350 0.2250 0.2350 85,746 +0.00(+0.00%)
Sep 21, 2021 0.2250 0.2350 0.2250 0.2350 276,905 +0.01(+4.44%)
Sep 20, 2021 0.2300 0.2350 0.2250 0.2250 453,593 -0.01(-6.25%)
Sep 17, 2021 0.2350 0.2400 0.2200 0.2400 517,053 +0.01(+2.13%)
Sep 16, 2021 0.2500 0.2550 0.2300 0.2350 676,547 -0.02(-7.84%)
Sep 15, 2021 0.2650 0.2650 0.2500 0.2550 316,406 -0.02(-5.56%)
Sep 14, 2021 0.2800 0.2800 0.2650 0.2700 202,024 -0.01(-1.82%)
Sep 13, 2021 0.2850 0.2850 0.2550 0.2750 716,935 +0.00(+0.00%)
Sep 10, 2021 0.2950 0.2950 0.2750 0.2750 341,492 -0.02(-6.78%)
Sep 09, 2021 0.3000 0.3000 0.2900 0.2950 127,047 -0.01(-1.67%)
Sep 08, 2021 0.3350 0.3350 0.2900 0.3000 714,719 -0.03(-7.69%)
Sep 07, 2021 0.3000 0.3300 0.2800 0.3250 1,280,355 +0.02(+6.56%)
Sep 03, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Sep 02, 2021 0.3100 0.3150 0.3050 0.3100 379,456 +0.00(+0.00%)
Sep 01, 2021 0.3150 0.3200 0.3100 0.3100 227,197 +0.01(+1.64%)
Aug 31, 2021 0.3150 0.3200 0.3050 0.3050 552,936 +0.00(+0.00%)
Aug 30, 2021 0.3100 0.3250 0.2950 0.3050 1,359,356 -0.04(-12.86%)
Aug 27, 2021 0.3300 0.3600 0.3300 0.3500 525,115 +0.02(+6.06%)
Aug 26, 2021 0.3350 0.3350 0.3150 0.3300 311,500 -0.01(-1.49%)
Aug 25, 2021 0.3400 0.3400 0.3300 0.3350 195,555 -0.01(-1.47%)
Aug 24, 2021 0.3350 0.3450 0.3350 0.3400 143,378 +0.01(+3.03%)
Aug 23, 2021 0.3250 0.3400 0.3250 0.3300 97,200 +0.00(+0.00%)
Aug 20, 2021 0.3350 0.3450 0.3250 0.3300 287,147 -0.01(-2.94%)
Aug 19, 2021 0.3450 0.3600 0.3300 0.3400 445,933 -0.01(-2.86%)
Aug 18, 2021 0.3500 0.3500 0.3400 0.3500 166,283 +0.00(+0.00%)
Aug 17, 2021 0.3550 0.3600 0.3450 0.3500 338,964 -0.01(-1.41%)
Aug 16, 2021 0.3600 0.3600 0.3550 0.3550 108,180 +0.00(+0.00%)
Aug 13, 2021 0.3650 0.3650 0.3500 0.3550 57,386 -0.01(-1.39%)
Aug 12, 2021 0.3500 0.3600 0.3500 0.3600 103,319 +0.01(+1.41%)
Aug 11, 2021 0.3750 0.3750 0.3500 0.3550 187,590 -0.01(-1.39%)
Aug 10, 2021 0.3600 0.3700 0.3600 0.3600 103,101 -0.01(-2.70%)
Aug 09, 2021 0.3700 0.3800 0.3600 0.3700 125,929 +0.01(+1.37%)
Aug 06, 2021 0.3800 0.3800 0.3650 0.3650 85,101 -0.02(-3.95%)
Aug 05, 2021 0.3600 0.3900 0.3600 0.3800 218,176 +0.03(+8.57%)
Aug 04, 2021 0.3700 0.3750 0.3500 0.3500 82,214 -0.02(-4.11%)
Aug 03, 2021 0.3600 0.3700 0.3400 0.3650 301,119 +0.02(+4.29%)
Jul 30, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 29, 2021 0.3650 0.3650 0.3500 0.3600 178,898 -0.01(-1.37%)
Jul 28, 2021 0.3700 0.3700 0.3600 0.3650 60,490 -0.01(-1.35%)
Jul 27, 2021 0.3850 0.3850 0.3700 0.3700 139,813 -0.01(-2.63%)
Jul 26, 2021 0.3750 0.3800 0.3700 0.3800 76,407 +0.02(+4.11%)
Jul 23, 2021 0.3550 0.3750 0.3550 0.3650 126,437 +0.01(+2.82%)
Jul 22, 2021 0.3550 0.3650 0.3500 0.3550 123,363 -0.01(-2.74%)
Jul 21, 2021 0.3750 0.3750 0.3500 0.3650 148,848 +0.00(+0.00%)
Jul 20, 2021 0.3600 0.3900 0.3500 0.3650 603,308 +0.01(+2.82%)
Jul 19, 2021 0.3700 0.3700 0.3500 0.3550 265,823 -0.02(-4.05%)
Jul 16, 2021 0.3550 0.3900 0.3550 0.3700 462,151 +0.01(+2.78%)
Jul 15, 2021 0.3700 0.3700 0.3350 0.3600 973,330 -0.01(-2.70%)
Jul 14, 2021 0.4000 0.4000 0.3650 0.3700 733,182 -0.03(-7.50%)
Jul 13, 2021 0.4250 0.4300 0.3900 0.4000 461,160 -0.03(-6.98%)
Jul 12, 2021 0.4300 0.4400 0.4250 0.4300 47,326 -0.01(-1.15%)
Jul 09, 2021 0.4350 0.4350 0.4200 0.4350 113,669 +0.01(+2.35%)
Jul 08, 2021 0.4250 0.4350 0.4100 0.4250 188,397 +0.01(+1.19%)
Jul 07, 2021 0.4400 0.4450 0.4200 0.4200 397,525 -0.02(-3.45%)
Jul 06, 2021 0.4400 0.4450 0.4300 0.4350 142,580 -0.01(-2.25%)
Jul 05, 2021 0.4600 0.4600 0.4400 0.4450 65,556 -0.01(-2.20%)
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.