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 (%)
Apr 30, 2018 1.560 1.590 1.420 1.590 80,188 -0.10(-5.92%)
Apr 27, 2018 1.770 1.780 1.620 1.690 130,287 -0.08(-4.52%)
Apr 26, 2018 1.750 2.800 1.683 1.770 2,222,751 +0.09(+5.55%)
Apr 25, 2018 1.670 1.677 1.670 1.677 2,083 -0.02(-1.35%)
Apr 24, 2018 1.655 1.700 1.655 1.700 437 +0.00(+0.00%)
Apr 23, 2018 1.699 1.700 1.699 1.700 1,100 +0.01(+0.59%)
Apr 19, 2018 1.690 1.690 1.690 10 -0.08(-4.52%)
Apr 17, 2018 1.770 1.770 1.770 0 +0.01(+0.57%)
Apr 16, 2018 1.670 1.820 1.621 1.760 6,062 +0.09(+5.39%)
Apr 13, 2018 1.710 1.740 1.670 1.670 1,340 -0.06(-3.39%)
Apr 12, 2018 1.810 1.820 1.650 1.729 8,663 -0.02(-1.22%)
Apr 10, 2018 1.750 1.750 1.750 69 +0.05(+2.94%)
Apr 09, 2018 1.695 1.700 1.693 1.700 2,733 +0.02(+1.21%)
Apr 06, 2018 1.660 1.700 1.660 1.680 1,011 -0.01(-0.61%)
Apr 05, 2018 1.625 1.704 1.620 1.690 6,256 +0.02(+1.20%)
Apr 04, 2018 1.620 1.717 1.620 1.670 14,394 +0.01(+0.69%)
Apr 03, 2018 1.710 1.710 1.659 1.659 6,674 -0.08(-4.39%)
Apr 02, 2018 1.760 1.760 1.620 1.735 16,848 -0.03(-1.42%)
Mar 29, 2018 1.760 1.760 1.760 0 +0.04(+2.31%)
Mar 28, 2018 1.740 1.760 1.680 1.720 29,943 -0.02(-1.16%)
Mar 27, 2018 1.701 1.775 1.701 1.740 8,632 -0.03(-1.82%)
Mar 26, 2018 1.775 1.775 1.761 1.772 1,277 -0.01(-0.58%)
Mar 23, 2018 1.740 1.790 1.701 1.783 4,840 +0.03(+1.87%)
Mar 22, 2018 1.750 1.840 1.750 1.750 6,537 -0.04(-2.49%)
Mar 21, 2018 1.860 1.860 1.750 1.795 18,295 -0.07(-3.84%)
Mar 20, 2018 1.890 1.900 1.820 1.866 45,641 +0.05(+2.54%)
Mar 19, 2018 1.796 1.820 1.796 1.820 2,300 -0.02(-1.09%)
Mar 16, 2018 1.880 1.880 1.840 1.840 4,406 +0.02(+0.92%)
Mar 15, 2018 1.870 1.940 1.770 1.823 31,006 -0.10(-5.04%)
Mar 14, 2018 1.904 1.950 1.880 1.920 3,353 -0.00(-0.11%)
Mar 13, 2018 1.966 1.990 1.908 1.922 11,595 +0.00(+0.11%)
Mar 12, 2018 1.880 1.970 1.880 1.920 1,115 +0.01(+0.47%)
Mar 09, 2018 1.945 1.979 1.911 1.911 5,142 -0.03(-1.48%)
Mar 08, 2018 1.910 1.945 1.861 1.940 8,695 +0.04(+2.09%)
Mar 07, 2018 1.925 1.990 1.870 1.900 14,419 -0.06(-2.81%)
Mar 06, 2018 1.900 1.985 1.900 1.955 22,870 +0.04(+1.82%)
Mar 05, 2018 1.870 1.920 1.780 1.920 33,243 +0.12(+6.67%)
Mar 02, 2018 1.947 1.947 1.690 1.800 23,736 +0.04(+2.27%)
Mar 01, 2018 1.940 1.940 1.750 1.760 23,392 -0.08(-4.35%)
Feb 28, 2018 1.940 2.060 1.810 1.840 11,098 -0.09(-4.66%)
Feb 27, 2018 2.050 2.140 1.890 1.930 11,731 -0.12(-5.85%)
Feb 26, 2018 1.890 2.130 1.890 2.050 66,939 +0.14(+7.33%)
Feb 23, 2018 2.020 2.080 1.900 1.910 80,580 +0.02(+1.11%)
Feb 22, 2018 2.050 2.090 1.850 1.889 176,172 +0.01(+0.48%)
Feb 21, 2018 1.760 1.880 1.760 1.880 21,690 +0.10(+5.62%)
Feb 20, 2018 1.839 2.100 1.730 1.780 237,955 -0.06(-3.26%)
Feb 16, 2018 1.840 1.840 1.840 0 -0.01(-0.54%)
Feb 15, 2018 1.840 1.850 1.710 1.850 18,880 -0.00(-0.01%)
Feb 14, 2018 1.890 1.900 1.770 1.850 26,014 +0.02(+1.09%)
Feb 13, 2018 1.850 1.895 1.780 1.830 41,329 -0.02(-1.05%)
Feb 12, 2018 1.740 1.890 1.646 1.849 64,572 +0.10(+5.69%)
Feb 09, 2018 1.675 1.800 1.620 1.750 52,787 +0.03(+1.74%)
Feb 08, 2018 1.840 1.939 1.673 1.720 130,551 -0.11(-6.01%)
Feb 07, 2018 1.620 1.810 1.660 1.830 66,879 +0.17(+10.24%)
Feb 06, 2018 1.620 1.680 1.550 1.660 51,592 -0.01(-0.54%)
Feb 05, 2018 1.640 1.580 1.669 68,876 +0.03(+1.77%)
Feb 02, 2018 1.637 1.730 1.620 1.640 58,768 -0.04(-2.38%)
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.