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 (%)
Feb 27, 2015 1.540 1.570 1.520 1.570 16,800 +0.07(+4.67%)
Feb 26, 2015 1.460 1.510 1.460 1.500 12,447 +0.04(+2.74%)
Feb 25, 2015 1.510 1.520 1.450 1.460 41,560 -0.11(-7.01%)
Feb 24, 2015 1.480 1.600 1.470 1.570 40,351 +0.06(+3.97%)
Feb 23, 2015 1.550 1.640 1.440 1.510 70,476 -0.09(-5.63%)
Feb 20, 2015 1.600 1.630 1.530 1.600 33,992 -0.02(-1.23%)
Feb 19, 2015 1.530 1.710 1.530 1.620 63,483 +0.03(+1.88%)
Feb 18, 2015 1.560 1.700 1.520 1.590 104,406 -0.01(-0.61%)
Feb 17, 2015 1.520 1.640 1.470 1.600 70,929 +0.08(+5.26%)
Feb 13, 2015 1.550 1.520 1.520 1.520 14,100 +0.02(+1.12%)
Feb 12, 2015 1.501 1.530 1.420 1.503 75,595 +0.00(+0.21%)
Feb 11, 2015 1.460 1.540 1.460 1.500 38,912 -0.04(-2.60%)
Feb 10, 2015 1.510 1.580 1.500 1.540 26,365 +0.03(+1.99%)
Feb 09, 2015 1.630 1.650 1.480 1.510 52,349 -0.08(-5.03%)
Feb 06, 2015 1.670 1.670 1.510 1.590 28,663 -0.08(-4.79%)
Feb 05, 2015 1.600 1.750 1.510 1.670 85,595 +0.09(+5.70%)
Feb 04, 2015 1.450 1.600 1.400 1.580 187,703 +0.01(+0.64%)
Feb 03, 2015 1.610 2.300 1.350 1.570 3,298,103 +0.61(+63.54%)
Feb 02, 2015 0.9300 1.030 0.8000 0.9600 15,100 +0.15(+18.23%)
Jan 30, 2015 0.9080 0.9180 0.8100 0.8120 4,800 -0.01(-0.98%)
Jan 29, 2015 0.8400 0.9802 0.8100 0.8200 5,587 -0.05(-5.75%)
Jan 28, 2015 0.7600 0.9980 0.7600 0.8700 86,084 +0.12(+16.00%)
Jan 27, 2015 0.8000 0.8599 0.7500 0.7500 11,213 -0.07(-8.54%)
Jan 26, 2015 0.7600 0.8780 0.7500 0.8200 8,450 +0.06(+7.26%)
Jan 23, 2015 0.8300 0.8300 0.7645 0.7645 6,388 -0.13(-14.10%)
Jan 22, 2015 0.8701 0.8900 0.8300 0.8900 13,451 +0.04(+4.71%)
Jan 21, 2015 0.8700 0.8700 0.8500 0.8500 14,735 -0.02(-2.30%)
Jan 20, 2015 0.8800 0.8830 0.8600 0.8700 8,700 -0.03(-3.33%)
Jan 16, 2015 0.8600 0.9600 0.8500 0.9000 10,300 -0.03(-3.23%)
Jan 15, 2015 0.9399 0.9399 0.8600 0.9300 4,700 +0.06(+6.90%)
Jan 14, 2015 0.8800 0.9300 0.8700 0.8700 12,236 -0.06(-6.45%)
Jan 13, 2015 1.020 1.030 0.8800 0.9300 32,896 -0.06(-6.06%)
Jan 12, 2015 0.9961 1.040 0.8800 0.9900 21,439 -0.01(-1.00%)
Jan 09, 2015 0.9900 1.040 0.9100 1.000 16,300 -0.03(-2.91%)
Jan 08, 2015 0.9199 1.050 0.8800 1.030 86,138 +0.08(+8.42%)
Jan 07, 2015 0.9400 0.9600 0.8900 0.9500 10,880 -0.01(-1.04%)
Jan 06, 2015 1.040 1.050 0.9000 0.9600 34,886 -0.08(-7.68%)
Jan 05, 2015 0.9900 1.040 0.9600 1.040 20,031 +0.05(+5.04%)
Dec 31, 2014 1.010 0.9900 0.9900 0.9900 14,800 -0.02(-1.98%)
Dec 30, 2014 1.010 1.050 1.010 1.010 2,464 -0.00(-0.01%)
Dec 29, 2014 1.000 1.022 0.9800 1.010 7,088 +0.01(+1.01%)
Dec 26, 2014 1.000 1.000 0.9900 1.000 11,276 +0.00(+0.00%)
Dec 23, 2014 1.010 1.000 1.000 1.000 5,400 -0.03(-3.10%)
Dec 22, 2014 1.010 1.060 1.010 1.032 13,839 +0.02(+2.18%)
Dec 19, 2014 1.020 1.044 1.010 1.010 9,747 -0.02(-1.94%)
Dec 18, 2014 1.030 1.040 1.010 1.030 7,730 +0.02(+1.98%)
Dec 17, 2014 1.011 1.050 1.010 1.010 8,460 +0.00(+0.00%)
Dec 16, 2014 1.010 1.050 1.010 1.010 5,200 +0.00(+0.00%)
Dec 15, 2014 1.010 1.070 1.010 1.010 1,315 -0.03(-2.88%)
Dec 12, 2014 1.010 1.040 1.010 1.040 2,669 +0.01(+0.97%)
Dec 11, 2014 1.020 1.080 1.010 1.030 12,143 +0.03(+3.00%)
Dec 10, 2014 1.000 1.080 1.000 1.000 30,117 +0.00(+0.00%)
Dec 09, 2014 1.000 1.050 1.000 1.000 18,970 -0.01(-0.99%)
Dec 08, 2014 1.080 1.080 1.010 1.010 4,780 -0.07(-6.48%)
Dec 05, 2014 1.060 1.088 1.030 1.080 4,680 -0.00(-0.01%)
Dec 04, 2014 1.100 1.102 1.050 1.080 10,400 +0.00(+0.01%)
Dec 03, 2014 1.070 1.130 1.070 1.080 3,800 -0.06(-5.26%)
Dec 02, 2014 1.080 1.150 1.080 1.140 5,500 +0.06(+5.56%)
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.