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 (%)
Nov 30, 2022 0.0850 0.0950 0.0850 0.0950 49,449 -0.01(-9.52%)
Nov 29, 2022 0.1000 0.1050 0.1000 0.1050 16,900 +0.01(+10.53%)
Nov 28, 2022 0.1050 0.1050 0.0900 0.0950 98,488 -0.01(-5.00%)
Nov 25, 2022 0.1000 0.1050 0.1000 0.1000 25,560 +0.01(+5.26%)
Nov 24, 2022 0.0850 0.0950 0.0850 0.0950 205,040 +0.01(+18.75%)
Nov 23, 2022 0.0800 0.0850 0.0800 0.0800 98,660 +0.00(+0.00%)
Nov 22, 2022 0.0750 0.0800 0.0750 0.0800 388,907 +0.01(+6.67%)
Nov 21, 2022 0.0800 0.0850 0.0700 0.0750 525,646 -0.01(-6.25%)
Nov 18, 2022 0.0850 0.0850 0.0800 0.0800 28,433 +0.00(+0.00%)
Nov 17, 2022 0.0850 0.0850 0.0800 0.0800 7,700 -0.01(-5.88%)
Nov 16, 2022 0.0800 0.0850 0.0800 0.0850 131,640 +0.01(+13.33%)
Nov 15, 2022 0.0800 0.0800 0.0750 0.0750 288,717 -0.01(-6.25%)
Nov 14, 2022 0.0850 0.0900 0.0800 0.0800 590,524 -0.01(-15.79%)
Nov 11, 2022 0.1000 0.1000 0.0950 0.0950 152,180 -0.01(-9.52%)
Nov 10, 2022 0.1050 0.1050 0.1000 0.1050 86,700 +0.00(+5.00%)
Nov 09, 2022 0.1000 0.1000 0.1000 0.1000 3,200 -0.00(-4.76%)
Nov 08, 2022 0.0950 0.1050 0.0950 0.1050 28,433 +0.00(+5.00%)
Nov 07, 2022 0.1000 0.1050 0.1000 0.1000 123,950 -0.00(-4.76%)
Nov 04, 2022 0.1050 0.1050 0.1050 0.1050 2,260 +0.00(+0.00%)
Nov 03, 2022 0.1000 0.1050 0.1000 0.1050 9,118 +0.00(+0.00%)
Nov 02, 2022 0.1000 0.1050 0.1000 0.1050 56,613 +0.00(+0.00%)
Nov 01, 2022 0.1050 0.1050 0.1050 0.1050 22,008 +0.00(+0.00%)
Oct 31, 2022 0.1100 0.1100 0.1050 0.1050 6,625 -0.01(-4.55%)
Oct 28, 2022 0.1100 0.1100 0.1100 0.1100 5,255 +0.00(+0.00%)
Oct 27, 2022 0.1100 0.1100 0.1100 0.1100 25,576 +0.01(+4.76%)
Oct 26, 2022 0.1050 0.1050 0.1000 0.1050 42,660 +0.00(+0.00%)
Oct 25, 2022 0.1050 0.1100 0.1050 0.1050 57,980 +0.00(+0.00%)
Oct 24, 2022 0.1100 0.1100 0.1050 0.1050 22,453 -0.01(-4.55%)
Oct 21, 2022 0.1050 0.1100 0.1000 0.1100 13,222 +0.01(+4.76%)
Oct 20, 2022 0.1050 0.1050 0.1050 0.1050 18,005 +0.00(+0.00%)
Oct 19, 2022 0.1050 0.1100 0.1050 0.1050 29,100 +0.00(+0.00%)
Oct 18, 2022 0.1100 0.1100 0.1050 0.1050 20,700 -0.01(-4.55%)
Oct 17, 2022 0.1050 0.1100 0.1050 0.1100 7,000 +0.00(+0.00%)
Oct 14, 2022 0.1100 0.1100 0.1100 0.1100 66,842 +0.01(+4.76%)
Oct 13, 2022 0.1100 0.1100 0.1050 0.1050 17,850 -0.01(-4.55%)
Oct 12, 2022 0.1050 0.1100 0.1050 0.1100 7,000 +0.00(+0.00%)
Oct 11, 2022 0.1000 0.1100 0.1000 0.1100 35,977 +0.01(+4.76%)
Oct 07, 2022 0.1050 0 +0.00(+0.00%)
Oct 06, 2022 0.1100 0.1100 0.1050 0.1050 27,000 +0.00(+0.00%)
Oct 05, 2022 0.1150 0.1150 0.1050 0.1050 138,510 -0.01(-4.55%)
Oct 04, 2022 0.1100 0.1100 0.1050 0.1100 195,429 +0.00(+0.00%)
Oct 03, 2022 0.1150 0.1150 0.1100 0.1100 16,882 +0.00(+0.00%)
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%)
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.