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 (%)
May 31, 2021 0.5800 0.5800 0.5400 0.5400 419,475 -0.03(-5.26%)
May 28, 2021 0.6500 0.6700 0.5600 0.5700 2,086,895 -0.07(-10.94%)
May 27, 2021 0.5100 0.6400 0.5100 0.6400 3,710,872 +0.17(+37.63%)
May 26, 2021 0.4550 0.4650 0.4450 0.4650 184,964 +0.01(+2.20%)
May 25, 2021 0.4450 0.4600 0.4350 0.4550 329,570 +0.01(+2.25%)
May 21, 2021 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
May 20, 2021 0.4250 0.4400 0.4200 0.4300 128,243 +0.00(+0.00%)
May 19, 2021 0.4550 0.4550 0.4250 0.4300 477,783 -0.02(-4.44%)
May 18, 2021 0.4450 0.4650 0.4400 0.4500 438,485 +0.01(+1.12%)
May 17, 2021 0.4450 0.4550 0.4400 0.4450 241,304 -0.01(-2.20%)
May 14, 2021 0.4450 0.4600 0.4400 0.4550 297,838 +0.02(+3.41%)
May 13, 2021 0.4300 0.4600 0.4200 0.4400 848,640 +0.01(+1.15%)
May 12, 2021 0.4500 0.4500 0.4150 0.4350 834,287 -0.02(-4.40%)
May 11, 2021 0.4900 0.4900 0.4150 0.4550 2,116,844 -0.03(-7.14%)
May 10, 2021 0.5600 0.5600 0.4800 0.4900 1,441,769 -0.05(-9.26%)
May 07, 2021 0.5600 0.5800 0.5300 0.5400 745,411 -0.01(-1.82%)
May 06, 2021 0.5900 0.5900 0.5300 0.5500 913,992 -0.05(-8.33%)
May 05, 2021 0.6300 0.6300 0.5800 0.6000 791,574 -0.04(-6.25%)
May 04, 2021 0.6500 0.6600 0.6000 0.6400 555,562 -0.03(-4.48%)
May 03, 2021 0.7300 0.7300 0.6400 0.6700 1,171,342 -0.03(-4.29%)
Apr 30, 2021 0.6600 0.7000 0.6500 0.7000 374,800 +0.04(+6.06%)
Apr 29, 2021 0.6800 0.6800 0.6400 0.6600 177,672 -0.01(-1.49%)
Apr 28, 2021 0.6300 0.6800 0.6300 0.6700 364,796 +0.03(+4.69%)
Apr 27, 2021 0.6400 0.6500 0.6200 0.6400 139,369 +0.00(+0.00%)
Apr 26, 2021 0.6500 0.6500 0.6200 0.6400 317,458 +0.00(+0.00%)
Apr 23, 2021 0.6300 0.6500 0.6300 0.6400 245,307 -0.01(-1.54%)
Apr 22, 2021 0.6800 0.6800 0.6300 0.6500 389,617 -0.02(-2.99%)
Apr 21, 2021 0.6000 0.6800 0.5900 0.6700 529,603 +0.07(+11.67%)
Apr 20, 2021 0.6100 0.6300 0.5700 0.6000 782,655 -0.04(-6.25%)
Apr 19, 2021 0.6500 0.6700 0.6300 0.6400 597,233 -0.02(-3.03%)
Apr 16, 2021 0.6700 0.6700 0.6500 0.6600 319,375 +0.01(+1.54%)
Apr 15, 2021 0.6800 0.6800 0.6400 0.6500 286,291 -0.01(-1.52%)
Apr 14, 2021 0.7000 0.7000 0.6300 0.6600 607,779 -0.03(-4.35%)
Apr 13, 2021 0.6800 0.6900 0.6600 0.6900 325,876 +0.02(+2.99%)
Apr 12, 2021 0.7000 0.7100 0.6700 0.6700 613,583 -0.04(-5.63%)
Apr 09, 2021 0.7000 0.7100 0.6800 0.7100 349,683 +0.02(+2.90%)
Apr 08, 2021 0.7000 0.7100 0.6700 0.6900 434,169 +0.00(+0.00%)
Apr 07, 2021 0.7200 0.7200 0.6800 0.6900 497,829 -0.01(-1.43%)
Apr 06, 2021 0.7000 0.7500 0.6600 0.7000 1,243,087 +0.01(+1.45%)
Apr 05, 2021 0.6500 0.7200 0.6200 0.6900 1,512,133 +0.12(+21.05%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Mar 31, 2021 0.5900 0.6000 0.5400 0.5600 234,233 -0.03(-5.08%)
Mar 30, 2021 0.5400 0.5900 0.5400 0.5900 267,193 +0.02(+3.51%)
Mar 29, 2021 0.6100 0.6200 0.5700 0.5700 282,108 -0.03(-5.00%)
Mar 26, 2021 0.5300 0.6200 0.5300 0.6000 922,334 +0.07(+13.21%)
Mar 25, 2021 0.4950 0.5300 0.4500 0.5300 1,345,511 +0.03(+6.00%)
Mar 24, 2021 0.5600 0.5900 0.5000 0.5000 1,053,357 -0.07(-13.04%)
Mar 23, 2021 0.5700 0.5900 0.5500 0.5750 436,021 -0.04(-5.74%)
Mar 22, 2021 0.6400 0.6400 0.6100 0.6100 217,976 -0.02(-3.17%)
Mar 19, 2021 0.6400 0.6400 0.6000 0.6300 262,347 +0.01(+1.61%)
Mar 18, 2021 0.6300 0.6500 0.6000 0.6200 261,409 -0.02(-3.13%)
Mar 17, 2021 0.6600 0.6700 0.6200 0.6400 436,552 -0.03(-4.48%)
Mar 16, 2021 0.6700 0.7200 0.6200 0.6700 850,326 +0.02(+3.08%)
Mar 15, 2021 0.6200 0.6500 0.6000 0.6500 535,070 +0.05(+8.33%)
Mar 12, 2021 0.6000 0.6200 0.5800 0.6000 569,499 -0.02(-3.23%)
Mar 11, 2021 0.6100 0.6300 0.5800 0.6200 704,358 +0.01(+1.64%)
Mar 10, 2021 0.6600 0.6600 0.6000 0.6100 986,888 -0.02(-3.17%)
Mar 09, 2021 0.6600 0.6900 0.6300 0.6300 739,763 +0.00(+0.00%)
Mar 08, 2021 0.5800 0.6900 0.5000 0.6300 2,277,574 +0.03(+5.00%)
Mar 05, 2021 0.7000 0.7300 0.4750 0.6000 3,489,735 -0.08(-11.76%)
Mar 04, 2021 0.7300 0.8000 0.6500 0.6800 2,252,892 -0.01(-1.45%)
Mar 03, 2021 0.7500 0.7600 0.6200 0.6900 3,032,835 -0.07(-9.21%)
Mar 02, 2021 0.7900 0.8200 0.7600 0.7600 716,233 -0.07(-8.43%)
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.