Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mission Ready Solutions Inc (TSV: MRS )

N/A 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 (%)
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%)
Jul 02, 2021 0.4350 0.4650 0.4350 0.4550 338,754 +0.03(+5.81%)
Jun 30, 2021 0.4300 0.4300 0.4300 0 -0.03(-5.49%)
Jun 29, 2021 0.4600 0.4700 0.4550 0.4550 295,999 -0.01(-3.19%)
Jun 28, 2021 0.4800 0.4800 0.4650 0.4700 417,739 -0.02(-3.09%)
Jun 25, 2021 0.4850 0.4900 0.4800 0.4850 172,570 +0.00(+0.00%)
Jun 24, 2021 0.4900 0.4900 0.4700 0.4850 789,654 -0.01(-1.02%)
Jun 23, 2021 0.5100 0.5100 0.4850 0.4900 283,375 -0.01(-1.01%)
Jun 22, 2021 0.5100 0.5100 0.4800 0.4950 315,527 -0.01(-1.00%)
Jun 21, 2021 0.5200 0.5200 0.4950 0.5000 510,422 -0.02(-3.85%)
Jun 18, 2021 0.5100 0.5200 0.5000 0.5200 95,328 +0.02(+4.00%)
Jun 17, 2021 0.4900 0.5200 0.4900 0.5000 252,504 +0.01(+2.04%)
Jun 16, 2021 0.4900 0.5000 0.4850 0.4900 157,251 +0.00(+0.00%)
Jun 15, 2021 0.5100 0.5100 0.4900 0.4900 266,417 -0.01(-2.00%)
Jun 14, 2021 0.5100 0.5200 0.5000 0.5000 298,532 -0.01(-1.96%)
Jun 11, 2021 0.5000 0.5200 0.4900 0.5100 311,414 +0.01(+2.00%)
Jun 10, 2021 0.5300 0.5300 0.5000 0.5000 188,845 -0.02(-3.85%)
Jun 09, 2021 0.5200 0.5300 0.5100 0.5200 349,974 -0.01(-1.89%)
Jun 08, 2021 0.5600 0.5600 0.5100 0.5300 510,270 -0.02(-3.64%)
Jun 07, 2021 0.5600 0.5700 0.5100 0.5500 301,790 -0.01(-1.79%)
Jun 04, 2021 0.5400 0.5700 0.5300 0.5600 358,839 +0.02(+3.70%)
Jun 03, 2021 48.50 0.5800 0.4700 0.5400 95,232,304 +0.04(+8.00%)
Jun 02, 2021 0.5500 0.5500 0.4800 0.5000 696,074 -0.02(-3.85%)
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.