Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mer Telemanagement Solutions Ltd (NQ: MTSL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 2.950 3.080 2.860 2.900 64,200 +0.02(+0.69%)
Jan 28, 2021 2.720 2.900 2.710 2.880 87,789 +0.20(+7.46%)
Jan 27, 2021 2.470 2.780 2.440 2.680 115,679 +0.10(+3.88%)
Jan 26, 2021 2.970 2.990 2.510 2.580 346,734 -0.39(-13.13%)
Jan 25, 2021 3.070 3.190 2.800 2.970 183,642 -0.12(-3.88%)
Jan 22, 2021 3.160 3.170 2.970 3.090 154,900 -0.07(-2.22%)
Jan 21, 2021 3.120 3.200 2.960 3.160 174,839 -0.03(-0.94%)
Jan 20, 2021 2.820 3.190 2.750 3.190 498,166 +0.46(+16.85%)
Jan 19, 2021 2.460 2.750 2.400 2.730 441,185 +0.44(+19.21%)
Jan 15, 2021 2.280 2.450 2.220 2.290 593,500 +0.02(+0.88%)
Jan 14, 2021 2.020 2.790 2.020 2.270 1,011,840 +0.17(+8.10%)
Jan 13, 2021 2.260 2.380 2.060 2.100 321,593 -0.14(-6.25%)
Jan 12, 2021 2.010 2.280 2.000 2.240 573,872 +0.28(+14.29%)
Jan 11, 2021 1.860 2.010 1.804 1.960 283,634 +0.10(+5.38%)
Jan 08, 2021 1.850 1.890 1.781 1.860 202,900 +0.14(+8.14%)
Jan 07, 2021 1.610 1.740 1.580 1.720 119,143 +0.11(+6.83%)
Jan 06, 2021 1.740 1.770 1.580 1.610 167,588 -0.13(-7.47%)
Jan 05, 2021 1.700 1.780 1.668 1.740 233,123 +0.04(+2.35%)
Jan 04, 2021 1.560 1.790 1.510 1.700 510,221 +0.15(+9.68%)
Dec 31, 2020 1.550 1.550 1.550 380,188 -0.04(-2.52%)
Dec 30, 2020 1.500 1.620 1.470 1.590 380,188 +0.09(+6.00%)
Dec 29, 2020 1.380 1.590 1.290 1.500 750,693 +0.05(+3.45%)
Dec 28, 2020 1.370 2.090 1.360 1.450 5,803,364 +0.09(+6.62%)
Dec 24, 2020 1.370 1.430 1.360 1.360 43,900 +0.00(+0.00%)
Dec 23, 2020 1.370 1.420 1.330 1.360 166,076 +0.02(+1.49%)
Dec 22, 2020 1.304 1.380 1.300 1.340 68,225 +0.01(+0.75%)
Dec 21, 2020 1.280 1.340 1.280 1.330 36,974 +0.00(+0.00%)
Dec 18, 2020 1.320 1.360 1.290 1.330 102,900 +0.03(+2.31%)
Dec 17, 2020 1.320 1.340 1.260 1.300 50,601 -0.02(-1.52%)
Dec 16, 2020 1.320 1.400 1.310 1.320 46,602 -0.01(-0.75%)
Dec 15, 2020 1.330 1.380 1.330 1.330 20,669 -0.01(-1.12%)
Dec 14, 2020 1.330 1.370 1.300 1.345 22,374 +0.01(+1.13%)
Dec 11, 2020 1.360 1.399 1.330 1.330 60,200 -0.03(-2.21%)
Dec 10, 2020 1.380 1.400 1.360 1.360 26,829 -0.02(-1.45%)
Dec 09, 2020 1.420 1.470 1.357 1.380 89,907 -0.07(-4.83%)
Dec 08, 2020 1.490 1.500 1.420 1.450 138,231 +0.00(+0.00%)
Dec 07, 2020 1.340 1.480 1.340 1.450 268,593 +0.09(+6.62%)
Dec 04, 2020 1.380 1.390 1.350 1.360 42,100 -0.02(-1.45%)
Dec 03, 2020 1.380 1.390 1.330 1.380 68,774 +0.01(+0.73%)
Dec 02, 2020 1.260 1.420 1.260 1.370 389,801 +0.09(+7.03%)
Dec 01, 2020 1.350 1.350 1.270 1.280 96,301 -0.05(-3.74%)
Nov 30, 2020 1.290 1.340 1.270 1.330 118,622 +0.04(+3.08%)
Nov 27, 2020 1.260 1.358 1.250 1.290 159,100 +0.03(+2.38%)
Nov 25, 2020 1.330 1.360 1.250 1.260 149,800 -0.09(-6.67%)
Nov 24, 2020 1.260 1.370 1.250 1.350 346,461 +0.10(+8.00%)
Nov 23, 2020 1.330 1.330 1.220 1.250 128,045 -0.03(-2.33%)
Nov 20, 2020 1.210 1.300 1.186 1.280 440,400 +0.04(+3.21%)
Nov 19, 2020 1.210 1.250 1.170 1.240 117,491 +0.05(+4.20%)
Nov 18, 2020 1.160 1.270 1.160 1.190 144,472 +0.00(+0.00%)
Nov 17, 2020 1.200 1.210 1.160 1.190 50,246 -0.04(-3.25%)
Nov 16, 2020 1.230 1.260 1.190 1.230 68,357 +0.04(+3.36%)
Nov 13, 2020 1.230 1.240 1.190 1.190 96,400 -0.06(-4.80%)
Nov 12, 2020 1.220 1.300 1.210 1.250 84,483 +0.00(+0.00%)
Nov 11, 2020 1.240 1.290 1.240 1.250 14,257 +0.00(+0.00%)
Nov 10, 2020 1.290 1.300 1.240 1.250 8,111 -0.03(-2.34%)
Nov 09, 2020 1.260 1.300 1.216 1.280 25,981 +0.04(+3.23%)
Nov 06, 2020 1.220 1.260 1.170 1.240 35,900 +0.00(+0.00%)
Nov 05, 2020 1.180 1.260 1.180 1.240 131,716 +0.05(+4.20%)
Nov 04, 2020 1.160 1.200 1.160 1.190 15,936 -0.02(-1.65%)
Nov 03, 2020 1.190 1.230 1.170 1.210 16,441 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.