STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Mission Ready Solutions Inc. (MSNVF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0000

(0.00%)

As of 11:34AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 16, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 15, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 12, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 11, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 10, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 09, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 08, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 05, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 04, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 03, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 02, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 01, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Mar 28, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	200
Mar 27, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	155
Mar 26, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	5,000
Mar 25, 2024	0.0008	0.0032	0.0008	0.0032	0.0032	30,100
Mar 22, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	826,000
Mar 21, 2024	0.0033	0.0033	0.0008	0.0008	0.0008	583,710
Mar 20, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,161
Mar 19, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Mar 18, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Mar 15, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	121,881
Mar 14, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	31,302
Mar 13, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 12, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 11, 2024	0.0009	0.0033	0.0009	0.0021	0.0021	15,200
Mar 08, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Mar 07, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	700
Mar 06, 2024	0.0008	0.0021	0.0008	0.0008	0.0008	47,719
Mar 05, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	100
Mar 04, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	360
Mar 01, 2024	0.0035	0.0035	0.0008	0.0030	0.0030	2,200
Feb 29, 2024	0.0021	0.0021	0.0008	0.0008	0.0008	7,836
Feb 28, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	21,202
Feb 27, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Feb 26, 2024	0.0010	0.0010	0.0008	0.0008	0.0008	14,900
Feb 23, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	37,000
Feb 22, 2024	0.0012	0.0012	0.0010	0.0012	0.0012	67,501
Feb 21, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	151
Feb 20, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	26,240
Feb 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	3,000
Feb 15, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	47,260
Feb 14, 2024	0.0008	0.0008	0.0001	0.0001	0.0001	20,189
Feb 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	950
Feb 12, 2024	0.0016	0.0016	0.0008	0.0008	0.0008	1,116
Feb 09, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	12,500
Feb 08, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	2,000
Feb 07, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	80,905
Feb 06, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 05, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	11,001
Feb 02, 2024	0.0009	0.0023	0.0009	0.0023	0.0023	12,000
Feb 01, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	1,125
Jan 31, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 30, 2024	0.0023	0.0035	0.0023	0.0035	0.0035	3,845
Jan 29, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	950
Jan 26, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jan 25, 2024	0.0007	0.0023	0.0007	0.0023	0.0023	6,286
Jan 24, 2024	0.0006	0.0009	0.0006	0.0007	0.0007	4,340
Jan 23, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 22, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 19, 2024	0.0035	0.0035	0.0006	0.0006	0.0006	70,220
Jan 18, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	150
Jan 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	2,555
Jan 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	210
Jan 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 08, 2024	0.0005	0.0030	0.0005	0.0030	0.0030	1,500
Jan 05, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 04, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	9,325
Jan 03, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,100
Jan 02, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	415
Dec 29, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	636,531
Dec 28, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	5,000
Dec 27, 2023	0.0008	0.0022	0.0006	0.0022	0.0022	58,120
Dec 26, 2023	0.0012	0.0012	0.0006	0.0006	0.0006	438,310
Dec 22, 2023	0.0005	0.0014	0.0005	0.0005	0.0005	21,774
Dec 21, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	4,425
Dec 20, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	10,575
Dec 19, 2023	0.0004	0.0004	0.0004	0.0004	0.0004	-
Dec 18, 2023	0.0004	0.0004	0.0004	0.0004	0.0004	209,700
Dec 15, 2023	0.0025	0.0025	0.0004	0.0012	0.0012	407,190
Dec 14, 2023	0.0010	0.0021	0.0004	0.0012	0.0012	438,472
Dec 13, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	20,095
Dec 12, 2023	0.0006	0.0038	0.0006	0.0038	0.0038	3,600
Dec 11, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	35,705
Dec 08, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	39,000
Dec 07, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	53,784
Dec 06, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	175
Dec 05, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	1,450
Dec 04, 2023	0.0006	0.0029	0.0006	0.0010	0.0010	10,500
Dec 01, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
Nov 30, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	27,365
Nov 29, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	300
Nov 28, 2023	0.0010	0.0020	0.0010	0.0010	0.0010	4,213
Nov 27, 2023	0.0006	0.0007	0.0006	0.0007	0.0007	8,620
Nov 24, 2023	0.0027	0.0027	0.0027	0.0027	0.0027	-
Nov 22, 2023	0.0027	0.0027	0.0027	0.0027	0.0027	614
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,747.45+91.40(+0.42%)

S&P 5005,035.41+13.20(+0.26%)

DOW37,875.06+121.75(+0.32%)

CAD/USD0.7269+0.0005(+0.07%)

CRUDE OIL83.04+0.35(+0.42%)

Bitcoin CAD87,767.89+4,201.15(+5.03%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Mission Ready Solutions Inc. (MSNVF)

S&P/TSX
21,747.45
+91.40(+0.42%)

S&P 500
5,035.41
+13.20(+0.26%)

DOW
37,875.06
+121.75(+0.32%)

CAD/USD
0.7269
+0.0005(+0.07%)

CRUDE OIL
83.04
+0.35(+0.42%)

Bitcoin CAD
87,767.89
+4,201.15(+5.03%)