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 (%)
Dec 31, 2015 0.8500 0.8449 0.8449 0.8449 1,700 +0.00(+0.58%)
Dec 30, 2015 0.8150 0.9600 0.8150 0.8400 5,639 -0.03(-3.45%)
Dec 29, 2015 0.9001 0.9001 0.8600 0.8700 7,701 -0.03(-3.33%)
Dec 28, 2015 0.8100 0.9762 0.8000 0.9000 13,710 +0.07(+8.43%)
Dec 24, 2015 0.8400 0.8300 0.8300 0.8300 3,900 -0.02(-2.35%)
Dec 23, 2015 0.8201 0.8500 0.8200 0.8500 2,150 -0.01(-1.20%)
Dec 22, 2015 0.7920 0.8800 0.7920 0.8603 3,302 +0.02(+1.91%)
Dec 21, 2015 0.8001 0.8900 0.8000 0.8442 11,842 +0.01(+1.71%)
Dec 18, 2015 0.8207 0.8420 0.8200 0.8300 3,698 -0.04(-4.22%)
Dec 17, 2015 0.8420 0.8800 0.8400 0.8666 2,855 -0.00(-0.39%)
Dec 16, 2015 0.8700 0.9000 0.8406 0.8700 7,460 -0.04(-4.50%)
Dec 15, 2015 0.9000 0.9199 0.8600 0.9110 40,152 +0.02(+2.36%)
Dec 14, 2015 0.9300 0.9300 0.8500 0.8900 42,611 +0.04(+4.69%)
Dec 11, 2015 0.8750 0.8750 0.8200 0.8501 11,625 -0.02(-2.85%)
Dec 10, 2015 0.8750 0.8750 0.8750 0.8750 125 +0.06(+8.02%)
Dec 09, 2015 0.8700 0.8700 0.8100 0.8100 1,001 -0.04(-4.71%)
Dec 08, 2015 0.8500 0.9279 0.8000 0.8500 68,662 +0.03(+3.66%)
Dec 07, 2015 0.8171 0.8400 0.8171 0.8200 7,502 -0.01(-0.64%)
Dec 04, 2015 0.8500 0.8500 0.8200 0.8253 15,660 +0.01(+1.00%)
Dec 03, 2015 0.8151 0.8560 0.8151 0.8171 1,620 -0.02(-2.51%)
Dec 02, 2015 0.8680 0.8800 0.8300 0.8381 13,500 +0.01(+0.72%)
Dec 01, 2015 0.8700 0.9100 0.8300 0.8321 21,800 -0.03(-3.24%)
Nov 30, 2015 0.9000 0.9200 0.8100 0.8600 27,879 -0.02(-2.27%)
Nov 25, 2015 0.9400 0.8800 0.8800 0.8800 5 -0.03(-2.88%)
Nov 24, 2015 0.8700 0.9450 0.7531 0.9061 277,093 +0.04(+4.15%)
Nov 23, 2015 0.8999 0.9450 0.8700 0.8700 24,306 -0.02(-2.25%)
Nov 20, 2015 0.9199 0.9200 0.8799 0.8900 13,322 +0.00(+0.41%)
Nov 19, 2015 0.9200 0.9200 0.8700 0.8864 1,213 -0.03(-3.64%)
Nov 18, 2015 0.8600 0.9199 0.8501 0.9199 7,050 -0.01(-1.08%)
Nov 17, 2015 0.9000 0.9400 0.8551 0.9299 4,924 -0.01(-1.06%)
Nov 16, 2015 0.9000 0.9399 0.8979 0.9399 4,950 +0.05(+5.59%)
Nov 13, 2015 0.9499 0.9500 0.8900 0.8901 62,930 -0.05(-4.90%)
Nov 12, 2015 0.9600 0.9600 0.8820 0.9360 21,070 -0.02(-2.50%)
Nov 10, 2015 0.9300 0.9600 0.9600 0.9600 10,600 -0.03(-3.04%)
Nov 09, 2015 1.040 1.040 0.9890 0.9901 32,275 -0.01(-0.99%)
Nov 06, 2015 1.060 1.060 0.9900 1.000 5,719 -0.04(-3.66%)
Nov 05, 2015 0.9500 1.070 0.9494 1.038 233,458 -0.30(-22.54%)
Nov 04, 2015 1.338 1.380 1.320 1.340 16,012 -0.06(-4.29%)
Nov 03, 2015 1.270 1.400 1.260 1.400 77,001 +0.14(+11.10%)
Nov 02, 2015 1.290 1.290 1.260 1.260 28,900 -0.03(-2.32%)
Oct 30, 2015 1.266 1.290 1.266 1.290 603 +0.01(+0.79%)
Oct 28, 2015 1.270 1.280 1.280 1.280 20,400 +0.02(+1.58%)
Oct 27, 2015 1.250 1.280 1.250 1.260 33,979 +0.02(+1.61%)
Oct 26, 2015 1.240 1.290 1.240 1.240 11,113 -0.02(-1.59%)
Oct 23, 2015 1.280 1.450 1.230 1.260 149,175 +0.02(+1.61%)
Oct 22, 2015 1.240 1.240 1.240 1.240 3,400 +0.00(+0.00%)
Oct 21, 2015 1.230 1.249 1.230 1.240 625 +0.00(+0.00%)
Oct 20, 2015 1.230 1.240 1.230 1.240 2,726 -0.01(-0.80%)
Oct 19, 2015 1.230 1.260 1.230 1.250 9,828 +0.01(+0.80%)
Oct 16, 2015 1.240 1.240 1.230 1.240 3,821 -0.05(-3.87%)
Oct 14, 2015 1.230 1.290 1.290 1.290 1,600 +0.06(+4.88%)
Oct 13, 2015 1.230 1.240 1.230 1.230 4,497 -0.00(-0.02%)
Oct 12, 2015 1.250 1.250 1.230 1.230 18,208 +0.00(+0.01%)
Oct 09, 2015 1.250 1.250 1.230 1.230 6,100 -0.04(-3.45%)
Oct 08, 2015 1.220 1.274 1.220 1.274 1,417 +0.04(+3.58%)
Oct 07, 2015 1.230 1.280 1.230 1.230 2,132 -0.03(-2.38%)
Oct 05, 2015 1.230 1.260 1.260 1.260 7,700 -0.03(-2.33%)
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.