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, 2019 0.2700 0.2750 0.2650 0.2750 158,800 +0.01(+1.85%)
May 30, 2019 0.2700 0.2750 0.2650 0.2700 180,440 +0.00(+0.00%)
May 29, 2019 0.2700 0.2700 0.2650 0.2700 141,415 +0.01(+1.89%)
May 28, 2019 0.2750 0.2750 0.2650 0.2650 71,932 -0.01(-1.85%)
May 27, 2019 0.2700 0.2700 0.2650 0.2700 104,150 +0.00(+0.00%)
May 24, 2019 0.2650 0.2700 0.2650 0.2700 156,200 +0.01(+1.89%)
May 23, 2019 0.2700 0.2750 0.2650 0.2650 242,700 -0.01(-3.64%)
May 22, 2019 0.2750 0.2750 0.2700 0.2750 133,050 -0.01(-1.79%)
May 21, 2019 0.2800 0.2800 0.2750 0.2800 182,306 +0.00(+0.00%)
May 17, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 16, 2019 0.2800 0.2900 0.2800 0.2800 144,730 -0.00(-1.75%)
May 15, 2019 0.2800 0.2850 0.2750 0.2850 293,101 +0.01(+3.64%)
May 14, 2019 0.2800 0.2900 0.2750 0.2750 670,056 -0.01(-3.51%)
May 13, 2019 0.2600 0.2850 0.2600 0.2850 786,797 +0.02(+9.62%)
May 10, 2019 0.2500 0.2600 0.2500 0.2600 731,600 +0.01(+1.96%)
May 09, 2019 0.2550 0.2600 0.2550 0.2550 448,549 +0.01(+2.00%)
May 08, 2019 0.2550 0.2650 0.2500 0.2500 1,413,415 +0.01(+2.04%)
May 07, 2019 0.2600 0.2650 0.2450 0.2450 508,267 -0.01(-2.00%)
May 06, 2019 0.2850 0.2850 0.2500 0.2500 730,860 +0.00(+0.00%)
May 03, 2019 0.2600 0.2600 0.2500 0.2500 534,500 +0.00(+0.00%)
May 02, 2019 0.2700 0.2750 0.2500 0.2500 276,218 -0.02(-7.41%)
May 01, 2019 0.2800 0.2800 0.2650 0.2700 669,870 -0.01(-5.26%)
Apr 30, 2019 0.2900 0.2900 0.2850 0.2850 363,300 -0.01(-3.39%)
Apr 29, 2019 0.2850 0.2950 0.2850 0.2950 208,000 +0.01(+1.72%)
Apr 26, 2019 0.2900 0.2900 0.2800 0.2900 169,291 +0.00(+0.00%)
Apr 25, 2019 0.2950 0.2950 0.2850 0.2900 300,039 +0.00(+0.00%)
Apr 24, 2019 0.3000 0.3000 0.2900 0.2900 627,750 -0.01(-1.69%)
Apr 23, 2019 0.3000 0.3200 0.2900 0.2950 1,870,238 +0.01(+1.72%)
Apr 22, 2019 0.2900 0.2900 0.2800 0.2900 238,900 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Apr 17, 2019 0.2900 0.2900 0.2800 0.2900 577,695 +0.00(+0.00%)
Apr 16, 2019 0.3000 0.3000 0.2750 0.2900 583,508 -0.01(-1.69%)
Apr 15, 2019 0.2850 0.3000 0.2850 0.2950 1,174,734 +0.01(+3.51%)
Apr 12, 2019 0.2750 0.2850 0.2700 0.2850 720,141 +0.00(+1.79%)
Apr 11, 2019 0.2750 0.2800 0.2700 0.2800 243,745 +0.00(+0.00%)
Apr 10, 2019 0.2700 0.2800 0.2700 0.2800 201,790 +0.00(+0.00%)
Apr 09, 2019 0.2750 0.2800 0.2700 0.2800 179,680 +0.01(+1.82%)
Apr 08, 2019 0.2750 0.2850 0.2600 0.2750 285,609 +0.01(+1.85%)
Apr 05, 2019 0.2700 0.2750 0.2600 0.2700 311,500 +0.00(+0.00%)
Apr 04, 2019 0.2800 0.2800 0.2650 0.2700 474,172 -0.01(-1.82%)
Apr 03, 2019 0.2800 0.2800 0.2700 0.2750 390,528 -0.01(-1.79%)
Apr 02, 2019 0.2800 0.2800 0.2750 0.2800 193,200 +0.00(+0.00%)
Apr 01, 2019 0.2800 0.2850 0.2700 0.2800 641,250 +0.00(+0.00%)
Mar 29, 2019 0.2700 0.2800 0.2600 0.2800 375,423 +0.02(+5.66%)
Mar 28, 2019 0.2650 0.2700 0.2500 0.2650 650,735 +0.00(+0.00%)
Mar 27, 2019 0.2500 0.2650 0.2500 0.2650 348,234 +0.01(+3.92%)
Mar 26, 2019 0.2550 0.2600 0.2500 0.2550 429,800 +0.00(+0.00%)
Mar 25, 2019 0.2700 0.2700 0.2500 0.2550 347,478 -0.01(-1.92%)
Mar 22, 2019 0.2650 0.2750 0.2550 0.2600 536,952 -0.02(-7.14%)
Mar 21, 2019 0.2750 0.2800 0.2650 0.2800 423,666 +0.02(+7.69%)
Mar 20, 2019 0.2800 0.2800 0.2550 0.2600 899,956 -0.02(-5.45%)
Mar 19, 2019 0.2750 0.2850 0.2700 0.2750 1,214,985 -0.01(-1.79%)
Mar 18, 2019 0.2900 0.3000 0.2750 0.2800 948,877 -0.02(-6.67%)
Mar 15, 2019 0.2900 0.3050 0.2850 0.3000 1,229,000 +0.01(+1.69%)
Mar 14, 2019 0.2750 0.3000 0.2750 0.2950 1,743,081 +0.01(+3.51%)
Mar 13, 2019 0.2800 0.2900 0.2650 0.2850 996,029 +0.01(+3.64%)
Mar 12, 2019 0.2850 0.2900 0.2650 0.2750 2,088,206 -0.02(-6.78%)
Mar 11, 2019 0.2500 0.3000 0.2400 0.2950 3,331,108 +0.02(+9.26%)
Mar 08, 2019 0.2450 0.2950 0.2350 0.2700 7,741,912 +0.06(+25.58%)
Mar 07, 2019 0.2350 0.2350 0.2150 0.2150 504,694 -0.02(-8.51%)
Mar 06, 2019 0.2150 0.2450 0.2150 0.2350 1,480,027 +0.02(+11.90%)
Mar 05, 2019 0.2000 0.2100 0.1950 0.2100 407,143 +0.01(+5.00%)
Mar 04, 2019 0.1850 0.2050 0.1850 0.2000 390,410 +0.02(+8.11%)
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.