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, 2022 0.1100 0.1150 0.1100 0.1100 69,612 -0.01(-4.35%)
Sep 29, 2022 0.1150 0.1150 0.1150 0.1150 84,863 +0.00(+0.00%)
Sep 28, 2022 0.1250 0.1250 0.1150 0.1150 89,503 -0.01(-11.54%)
Sep 27, 2022 0.1150 0.1350 0.1150 0.1300 82,871 +0.01(+13.04%)
Sep 26, 2022 0.1200 0.1200 0.1150 0.1150 198,106 -0.00(-4.17%)
Sep 23, 2022 0.1300 0.1300 0.1150 0.1200 329,826 -0.01(-4.00%)
Sep 22, 2022 0.1300 0.1300 0.1250 0.1250 19,509 -0.01(-3.85%)
Sep 21, 2022 0.1350 0.1350 0.1300 0.1300 119,760 +0.00(+0.00%)
Sep 20, 2022 0.1550 0.1550 0.1200 0.1300 425,075 -0.01(-10.34%)
Sep 19, 2022 0.1450 0.1450 0.1450 0.1450 19,000 -0.01(-6.45%)
Sep 16, 2022 0.1450 0.1550 0.1450 0.1550 25,585 +0.01(+6.90%)
Sep 15, 2022 0.1500 0.1550 0.1450 0.1450 22,859 +0.00(+0.00%)
Sep 14, 2022 0.1400 0.1450 0.1400 0.1450 66,859 +0.00(+3.57%)
Sep 13, 2022 0.1450 0.1450 0.1400 0.1400 69,979 -0.00(-3.45%)
Sep 12, 2022 0.1450 0.1500 0.1400 0.1450 89,317 -0.01(-3.33%)
Sep 09, 2022 0.1400 0.1500 0.1400 0.1500 18,475 +0.01(+3.45%)
Sep 08, 2022 0.1500 0.1500 0.1450 0.1450 28,529 -0.01(-3.33%)
Sep 07, 2022 0.1500 0.1500 0.1400 0.1500 183,707 -0.01(-3.23%)
Sep 06, 2022 0.1400 0.1550 0.1400 0.1550 121,039 +0.01(+6.90%)
Sep 02, 2022 0.1450 0 -0.00(-2.03%)
Sep 01, 2022 0.1550 0.1550 0.1450 0.1480 78,252 -0.01(-4.52%)
Aug 31, 2022 0.1550 0.1550 0.1550 0.1550 18,081 +0.00(+0.00%)
Aug 30, 2022 0.1550 0.1550 0.1500 0.1550 60,560 +0.00(+0.00%)
Aug 29, 2022 0.1600 0.1600 0.1450 0.1550 219,943 +0.00(+0.00%)
Aug 26, 2022 0.1550 0.1550 0.1500 0.1550 24,946 +0.00(+0.00%)
Aug 25, 2022 0.1550 0.1600 0.1500 0.1550 287,051 -0.01(-3.13%)
Aug 24, 2022 0.1650 0.1650 0.1550 0.1600 78,318 -0.01(-3.03%)
Aug 23, 2022 0.1650 0.1650 0.1650 0.1650 74,815 -0.01(-2.94%)
Aug 22, 2022 0.1650 0.1700 0.1600 0.1700 18,090 +0.00(+0.00%)
Aug 19, 2022 0.1700 0.1700 0.1600 0.1700 142,069 +0.00(+0.00%)
Aug 18, 2022 0.1650 0.1700 0.1650 0.1700 49,325 +0.01(+3.03%)
Aug 17, 2022 0.1650 0.1700 0.1650 0.1650 66,746 +0.00(+0.00%)
Aug 16, 2022 0.1700 0.1750 0.1650 0.1650 113,666 -0.01(-5.71%)
Aug 15, 2022 0.1750 0.1750 0.1700 0.1750 12,250 +0.00(+0.00%)
Aug 12, 2022 0.1650 0.1750 0.1650 0.1750 132,764 +0.00(+2.94%)
Aug 11, 2022 0.1600 0.1700 0.1600 0.1700 142,457 +0.01(+6.25%)
Aug 10, 2022 0.1600 0.1600 0.1600 0.1600 11,655 +0.00(+0.00%)
Aug 09, 2022 0.1600 0.1650 0.1600 0.1600 83,989 +0.00(+0.00%)
Aug 08, 2022 0.1550 0.1600 0.1550 0.1600 22,125 +0.00(+0.00%)
Aug 05, 2022 0.1600 0.1630 0.1550 0.1600 14,966 +0.00(+0.00%)
Aug 04, 2022 0.1600 0.1650 0.1600 0.1600 23,905 -0.01(-3.03%)
Aug 03, 2022 0.1550 0.1650 0.1550 0.1650 59,718 +0.01(+3.13%)
Aug 02, 2022 0.1600 0.1600 0.1550 0.1600 196,744 -0.01(-3.03%)
Jul 29, 2022 0.1650 0 +0.00(+0.00%)
Jul 28, 2022 0.1650 0.1650 0.1650 0.1650 24,092 +0.01(+3.13%)
Jul 27, 2022 0.1650 0.1700 0.1600 0.1600 57,600 -0.01(-5.88%)
Jul 26, 2022 0.1700 0.1700 0.1650 0.1700 31,652 +0.00(+0.00%)
Jul 25, 2022 0.1650 0.1700 0.1650 0.1700 10,808 +0.00(+0.00%)
Jul 22, 2022 0.1800 0.1800 0.1650 0.1700 12,720 -0.00(-2.86%)
Jul 21, 2022 0.1750 0.1750 0.1650 0.1750 29,000 +0.00(+2.94%)
Jul 20, 2022 0.1900 0.1900 0.1650 0.1700 99,947 -0.01(-8.11%)
Jul 19, 2022 0.1750 0.1850 0.1700 0.1850 103,781 +0.01(+2.78%)
Jul 18, 2022 0.1750 0.1800 0.1750 0.1800 23,572 +0.00(+0.00%)
Jul 15, 2022 0.1700 0.1800 0.1700 0.1800 40,300 +0.01(+2.86%)
Jul 14, 2022 0.1700 0.1750 0.1700 0.1750 15,500 +0.00(+2.94%)
Jul 13, 2022 0.1750 0.1800 0.1650 0.1700 36,015 -0.01(-5.56%)
Jul 12, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jul 11, 2022 0.1950 0.1950 0.1800 0.1800 28,100 +0.01(+2.86%)
Jul 08, 2022 0.1850 0.1850 0.1750 0.1750 10,500 +0.00(+0.00%)
Jul 07, 2022 0.1800 0.1900 0.1750 0.1750 59,307 -0.01(-5.41%)
Jul 06, 2022 0.1650 0.1850 0.1650 0.1850 109,286 +0.02(+12.12%)
Jul 05, 2022 0.1550 0.1650 0.1550 0.1650 262,110 +0.01(+6.45%)
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.