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 (%)
Oct 31, 2017 2.057 2.099 2.030 2.099 2,051 +0.05(+2.49%)
Oct 30, 2017 2.048 2.048 2.048 2.048 1,114 -0.04(-2.00%)
Oct 27, 2017 2.060 2.320 2.000 2.090 2,040 -0.09(-3.95%)
Oct 26, 2017 1.970 2.176 1.970 2.176 2,800 +0.18(+9.06%)
Oct 25, 2017 1.961 2.020 1.961 1.995 2,695 -0.19(-8.59%)
Oct 24, 2017 2.180 2.190 2.100 2.183 2,614 -0.01(-0.34%)
Oct 23, 2017 2.050 2.240 2.040 2.190 4,154 -0.15(-6.41%)
Oct 20, 2017 2.400 2.440 2.060 2.340 26,097 -0.06(-2.50%)
Oct 19, 2017 2.020 2.500 2.020 2.400 45,258 +0.36(+17.70%)
Oct 18, 2017 1.950 2.039 1.950 2.039 1,600 +0.02(+0.85%)
Oct 17, 2017 1.979 2.022 1.951 2.022 1,627 -0.03(-1.37%)
Oct 16, 2017 2.140 2.140 2.040 2.050 1,076 -0.16(-7.21%)
Oct 13, 2017 2.220 2.229 2.130 2.209 12,404 -0.05(-2.24%)
Oct 12, 2017 2.210 2.280 2.134 2.260 4,496 -0.01(-0.44%)
Oct 11, 2017 2.130 2.280 2.130 2.270 7,300 +0.14(+6.57%)
Oct 10, 2017 2.143 2.143 2.130 2.130 1,900 -0.05(-2.29%)
Oct 09, 2017 1.985 2.203 1.940 2.180 3,612 +0.14(+6.87%)
Oct 06, 2017 2.080 2.080 2.027 2.040 5,709 -0.11(-5.01%)
Oct 05, 2017 2.165 2.165 2.094 2.148 2,343 -0.02(-0.70%)
Oct 04, 2017 2.090 2.163 1.924 2.163 9,819 +0.01(+0.36%)
Oct 03, 2017 2.040 2.155 2.040 2.155 1,166 +0.11(+5.63%)
Oct 02, 2017 2.180 2.180 2.000 2.040 5,402 -0.21(-9.33%)
Sep 29, 2017 2.200 2.300 2.161 2.250 3,900 +0.09(+4.17%)
Sep 28, 2017 2.100 2.335 2.005 2.160 23,706 -0.12(-5.26%)
Sep 27, 2017 1.855 2.622 1.855 2.280 185,178 +0.39(+20.70%)
Sep 26, 2017 1.690 1.889 1.680 1.889 4,433 +0.21(+12.44%)
Sep 25, 2017 1.680 1.730 1.680 1.680 8,110 +0.05(+2.84%)
Sep 22, 2017 1.550 1.634 1.520 1.634 3,940 +0.00(+0.23%)
Sep 21, 2017 1.630 1.630 1.630 1.630 919 -0.03(-1.81%)
Sep 18, 2017 1.660 1.660 1.660 0 -0.04(-2.35%)
Sep 15, 2017 1.700 1.700 1.700 1.700 2,070 +0.00(+0.00%)
Sep 12, 2017 1.700 1.700 1.700 0 -0.01(-0.58%)
Sep 08, 2017 1.710 1.710 1.710 61 +0.10(+6.15%)
Sep 07, 2017 1.900 1.900 1.611 1.611 1,706 -0.24(-12.92%)
Sep 06, 2017 1.480 1.990 1.307 1.850 15,686 +1.25(+208.35%)
Sep 05, 2017 0.6000 0.6000 0.6000 0.6000 500 -0.04(-6.00%)
Aug 31, 2017 0.6383 0.6383 0.6383 14 +0.04(+6.38%)
Aug 29, 2017 0.6000 0.6000 0.6000 0 +0.06(+11.11%)
Aug 22, 2017 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Aug 21, 2017 0.5110 0.5700 0.5110 0.5700 29,268 -0.02(-3.39%)
Aug 18, 2017 0.5900 0.5900 0.5900 0.5900 113 -0.00(-0.10%)
Aug 17, 2017 0.6256 0.6800 0.5906 0.5906 9,450 +0.04(+7.38%)
Aug 16, 2017 0.5600 0.6500 0.5499 0.5500 11,430 -0.02(-3.51%)
Aug 15, 2017 0.5600 0.5700 0.5600 0.5700 1,500 -0.05(-8.06%)
Aug 14, 2017 0.6209 0.6580 0.6200 0.6200 1,150 -0.02(-3.74%)
Aug 10, 2017 0.6441 0.6441 0.6441 0 +0.06(+11.05%)
Aug 09, 2017 0.6000 0.6000 0.5788 0.5800 4,152 +0.03(+5.45%)
Aug 07, 2017 0.5500 0.5500 0.5500 0 -0.09(-14.06%)
Aug 04, 2017 0.6150 0.6400 0.6150 0.6400 4,015 +0.01(+1.59%)
Aug 03, 2017 0.6000 0.6300 0.6000 0.6300 1,175 +0.03(+5.00%)
Aug 02, 2017 0.5900 0.6300 0.5100 0.6000 10,803 -0.00(-0.73%)
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.