Canada Markets close in 6 hrs 15 mins

Mission Ready Solutions Inc. (MRS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0050 (-2.56%)
As of 9:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20200.19500.19500.19000.19000.19007,750
Oct. 26, 20200.19500.19500.18500.18500.1850146,900
Oct. 23, 20200.18500.19500.18500.19500.1950389,800
Oct. 22, 20200.18000.19000.17500.18500.1850317,600
Oct. 21, 20200.19000.19500.17500.18000.1800919,600
Oct. 20, 20200.21000.21000.18500.19500.1950585,700
Oct. 19, 20200.20500.21500.20000.20000.2000192,600
Oct. 16, 20200.20000.20500.20000.20500.2050329,300
Oct. 15, 20200.20500.21000.20500.21000.2100189,600
Oct. 14, 20200.20000.21500.19500.21500.2150477,800
Oct. 13, 20200.19500.20500.19500.20000.2000319,400
Oct. 09, 20200.19500.20500.19000.19500.1950373,200
Oct. 08, 20200.21000.21500.19500.20000.2000546,200
Oct. 07, 20200.19000.20500.19000.20000.2000148,300
Oct. 06, 20200.19500.20000.19500.19500.1950127,900
Oct. 05, 20200.20500.21000.19500.20500.2050839,800
Oct. 02, 20200.20500.21000.20000.21000.2100457,100
Oct. 01, 20200.22000.22000.20500.21500.2150724,600
Sep. 30, 20200.22000.22500.21000.21500.2150622,800
Sep. 29, 20200.21500.22500.20000.22000.22001,091,800
Sep. 28, 20200.23000.23500.21500.21500.21501,716,400
Sep. 25, 20200.23500.25000.18500.23500.23504,914,600
Sep. 24, 20200.21500.22500.20000.20500.20504,932,500
Sep. 23, 20200.20000.20500.16000.17500.17503,322,300
Sep. 22, 20200.21500.23000.20000.20000.20002,649,300
Sep. 21, 20200.21000.25000.21000.22000.22006,064,200
Sep. 18, 20200.23500.28500.19500.24000.240025,755,700
Sep. 17, 20200.08500.08500.08500.08500.0850-
Sep. 16, 20200.08500.08500.08500.08500.0850-
Sep. 15, 20200.08500.08500.08500.08500.0850-
Sep. 14, 20200.09000.09000.08500.08500.0850102,500
Sep. 11, 20200.10000.10000.09500.09500.095016,200
Sep. 10, 20200.10000.10500.09500.09500.0950141,000
Sep. 09, 20200.08500.09000.08500.09000.0900117,600
Sep. 08, 20200.09000.09000.09000.09000.090052,000
Sep. 04, 20200.09500.09500.09000.09000.090060,700
Sep. 03, 20200.09000.09000.09000.09000.0900113,800
Sep. 02, 20200.10000.10000.09000.09000.0900115,500
Sep. 01, 20200.10000.10000.09000.09500.0950207,900
Aug. 31, 20200.10000.10500.10000.10000.1000156,700
Aug. 28, 20200.09500.09500.09000.09500.0950179,300
Aug. 27, 20200.09000.09500.08500.09500.0950306,300
Aug. 26, 20200.09500.09500.09000.09500.0950350,800
Aug. 25, 20200.09000.09500.09000.09500.095082,800
Aug. 24, 20200.10000.10500.09500.09500.0950133,800
Aug. 21, 20200.11000.11000.09500.09500.0950189,200
Aug. 20, 20200.10500.11000.10000.11000.1100249,000
Aug. 19, 20200.10500.10500.10000.10000.100089,000
Aug. 18, 20200.10500.11000.10500.10500.105028,700
Aug. 17, 20200.11500.11500.10500.11000.1100368,000
Aug. 14, 20200.12000.12000.11500.11500.1150205,900
Aug. 13, 20200.12000.12000.11000.12000.1200400,700
Aug. 12, 20200.12500.12500.11500.11500.1150623,400
Aug. 11, 20200.13000.13000.12000.12000.1200118,100
Aug. 10, 20200.12500.12500.12000.12500.1250122,300
Aug. 07, 20200.12500.13000.12500.12500.1250135,700
Aug. 06, 20200.13000.13000.12000.12500.1250190,600
Aug. 05, 20200.14000.14000.12500.12500.1250238,300
Aug. 04, 20200.14500.14500.13500.13500.1350194,700
Jul. 31, 20200.14000.14500.13500.14000.1400384,300
Jul. 30, 20200.14000.14500.14000.14500.145042,900
Jul. 29, 20200.14500.15000.14000.14000.1400224,700
Jul. 28, 20200.14500.15500.14500.15000.1500770,100
Jul. 27, 20200.14000.14500.14000.14500.1450293,100
Jul. 24, 20200.14500.14500.13500.14000.1400348,400
Jul. 23, 20200.16000.16000.14500.14500.1450487,400
Jul. 22, 20200.17000.17500.15500.15500.1550535,400
Jul. 21, 20200.17000.18000.16000.16500.1650504,800
Jul. 20, 20200.16500.17500.16000.17000.1700798,100
Jul. 17, 20200.18000.19500.16000.16500.16501,541,400
Jul. 16, 20200.15500.18500.15000.18000.18001,115,800
Jul. 15, 20200.16000.16000.14500.15000.1500714,400
Jul. 14, 20200.16500.18500.16000.16000.1600635,600
Jul. 13, 20200.18000.19000.16500.16500.16501,765,800
Jul. 10, 20200.16500.19000.16000.17500.17502,282,000
Jul. 09, 20200.15500.16500.14000.16000.16001,221,300
Jul. 08, 20200.13000.16500.12500.15000.15002,258,800
Jul. 07, 20200.13000.13500.12000.12000.1200208,400
Jul. 06, 20200.13500.14000.12500.13000.1300393,700
Jul. 03, 20200.12000.13000.12000.13000.1300236,300
Jul. 02, 20200.12500.13000.12500.13000.1300182,700
Jun. 30, 20200.12500.12500.11500.12500.1250265,100
Jun. 29, 20200.13000.13000.12500.12500.1250164,900
Jun. 26, 20200.13000.13000.12500.12500.125064,500
Jun. 25, 20200.12000.12500.12000.12000.1200147,500
Jun. 24, 20200.12500.13000.12500.12500.125054,600
Jun. 23, 20200.13500.13500.13000.13000.130080,200
Jun. 22, 20200.13000.13000.12000.13000.130076,200
Jun. 19, 20200.14000.14500.12000.12500.12501,122,700
Jun. 18, 20200.12000.12000.10500.11500.1150376,000
Jun. 17, 20200.12500.12500.11500.12000.120097,000
Jun. 16, 20200.13500.13500.12000.12000.1200424,900
Jun. 15, 20200.13500.13500.12500.13500.1350403,600
Jun. 12, 20200.13000.13000.12500.13000.130089,800
Jun. 11, 20200.13500.13500.12500.12500.1250270,000
Jun. 10, 20200.13500.14000.13000.13500.1350125,300
Jun. 09, 20200.13000.14000.12500.13500.1350506,600
Jun. 08, 20200.13000.14000.13000.13500.1350310,400
Jun. 05, 20200.12000.13000.12000.12500.1250191,700
Jun. 04, 20200.13000.13000.12500.12500.1250165,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...