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 (%)
Aug 30, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 29, 2019 0.1750 0.2050 0.1700 0.1900 211,635 +0.02(+8.57%)
Aug 28, 2019 0.1800 0.1800 0.1700 0.1750 189,354 -0.01(-2.78%)
Aug 27, 2019 0.1900 0.1950 0.1750 0.1800 426,934 -0.01(-2.70%)
Aug 26, 2019 0.1950 0.1950 0.1800 0.1850 158,365 -0.02(-7.50%)
Aug 23, 2019 0.1950 0.2100 0.1950 0.2000 310,900 +0.00(+0.00%)
Aug 22, 2019 0.2000 0.2050 0.1950 0.2000 137,105 +0.00(+0.00%)
Aug 21, 2019 0.2000 0.2100 0.2000 0.2000 208,000 -0.01(-6.98%)
Aug 20, 2019 0.2200 0.2200 0.2050 0.2150 115,825 +0.00(+0.00%)
Aug 19, 2019 0.2100 0.2150 0.2050 0.2150 46,000 +0.01(+2.38%)
Aug 16, 2019 0.2100 0.2100 0.1900 0.2100 356,876 -0.01(-2.33%)
Aug 15, 2019 0.2150 0.2200 0.2150 0.2150 74,200 -0.01(-2.27%)
Aug 14, 2019 0.2250 0.2250 0.2200 0.2200 308,669 -0.01(-2.22%)
Aug 13, 2019 0.2400 0.2400 0.2250 0.2250 211,839 -0.01(-4.26%)
Aug 12, 2019 0.2150 0.2350 0.2150 0.2350 296,508 +0.02(+9.30%)
Aug 09, 2019 0.2150 0.2150 0.2100 0.2150 48,488 +0.01(+2.38%)
Aug 08, 2019 0.2100 0.2150 0.2100 0.2100 66,845 +0.00(+0.00%)
Aug 07, 2019 0.2100 0.2150 0.2050 0.2100 225,850 +0.01(+2.44%)
Aug 06, 2019 0.2100 0.2100 0.2050 0.2050 134,723 -0.02(-6.82%)
Aug 02, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 01, 2019 0.2100 0.2200 0.2100 0.2200 385,826 +0.02(+7.32%)
Jul 31, 2019 0.2000 0.2100 0.2000 0.2050 249,069 +0.00(+0.00%)
Jul 30, 2019 0.2100 0.2100 0.1900 0.2050 371,978 -0.01(-2.38%)
Jul 29, 2019 0.2100 0.2150 0.2050 0.2100 82,489 -0.01(-4.55%)
Jul 26, 2019 0.2250 0.2250 0.2150 0.2200 150,579 -0.01(-2.22%)
Jul 25, 2019 0.2200 0.2250 0.2150 0.2250 228,100 +0.00(+0.00%)
Jul 24, 2019 0.2250 0.2300 0.2200 0.2250 178,799 -0.01(-2.17%)
Jul 23, 2019 0.2300 0.2300 0.2300 0.2300 82,335 +0.00(+0.00%)
Jul 22, 2019 0.2350 0.2350 0.2250 0.2300 155,284 -0.01(-4.17%)
Jul 19, 2019 0.2400 0.2400 0.2350 0.2400 64,000 +0.01(+2.13%)
Jul 18, 2019 0.2500 0.2500 0.2350 0.2350 151,750 -0.01(-4.08%)
Jul 17, 2019 0.2500 0.2500 0.2400 0.2450 286,445 -0.01(-2.00%)
Jul 16, 2019 0.2450 0.2500 0.2450 0.2500 83,430 +0.00(+0.00%)
Jul 15, 2019 0.2550 0.2550 0.2500 0.2500 142,466 +0.00(+0.00%)
Jul 12, 2019 0.2500 0.2550 0.2500 0.2500 63,700 -0.01(-1.96%)
Jul 11, 2019 0.2600 0.2600 0.2550 0.2550 202,500 -0.01(-1.92%)
Jul 10, 2019 0.2600 0.2650 0.2500 0.2600 331,575 -0.01(-1.89%)
Jul 09, 2019 0.2400 0.2650 0.2400 0.2650 679,329 +0.02(+6.00%)
Jul 08, 2019 0.2600 0.2600 0.2400 0.2500 679,928 -0.01(-3.85%)
Jul 05, 2019 0.2600 0.2650 0.2550 0.2600 416,800 +0.00(+0.00%)
Jul 04, 2019 0.2600 0.2650 0.2500 0.2600 385,131 +0.01(+4.00%)
Jul 03, 2019 0.2500 0.2500 0.2450 0.2500 143,491 +0.00(+0.00%)
Jul 02, 2019 0.2550 0.2550 0.2500 0.2500 184,293 +0.00(+0.00%)
Jun 28, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2019 0.2500 0.2500 0.2400 0.2500 206,811 +0.00(+0.00%)
Jun 26, 2019 0.2550 0.2550 0.2450 0.2500 301,700 -0.01(-1.96%)
Jun 25, 2019 0.2500 0.2550 0.2450 0.2550 321,157 +0.01(+2.00%)
Jun 24, 2019 0.2450 0.2500 0.2400 0.2500 338,488 +0.00(+0.00%)
Jun 21, 2019 0.2500 0.2600 0.2450 0.2500 208,932 -0.01(-1.96%)
Jun 20, 2019 0.2750 0.2750 0.2500 0.2550 534,468 -0.02(-5.56%)
Jun 19, 2019 0.3050 0.3100 0.2700 0.2700 3,318,443 +0.03(+12.50%)
Jun 18, 2019 0.2350 0.2400 0.2350 0.2400 74,956 +0.01(+2.13%)
Jun 17, 2019 0.2350 0.2350 0.2350 0.2350 2,800 +0.00(+0.00%)
Jun 14, 2019 0.2300 0.2500 0.2300 0.2350 172,164 +0.01(+4.44%)
Jun 13, 2019 0.2500 0.2500 0.2050 0.2250 187,789 -0.02(-8.16%)
Jun 12, 2019 0.2500 0.2550 0.2450 0.2450 68,579 +0.00(+0.00%)
Jun 11, 2019 0.2500 0.2500 0.2450 0.2450 84,399 -0.01(-3.92%)
Jun 10, 2019 0.2600 0.2600 0.2450 0.2550 194,959 -0.01(-3.77%)
Jun 07, 2019 0.2650 0.2650 0.2600 0.2650 138,831 +0.00(+0.00%)
Jun 06, 2019 0.2700 0.2700 0.2600 0.2650 128,100 -0.01(-1.85%)
Jun 05, 2019 0.2700 0.2700 0.2600 0.2700 468,777 +0.01(+1.89%)
Jun 04, 2019 0.2800 0.2800 0.2650 0.2650 254,700 -0.01(-3.64%)
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.