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 (%)
Sep 28, 2012 2.600 2.640 2.540 2.550 15,035 -0.05(-1.92%)
Sep 27, 2012 2.680 2.749 2.510 2.600 40,041 -0.02(-0.76%)
Sep 26, 2012 2.789 2.789 2.500 2.620 31,164 -0.06(-2.24%)
Sep 25, 2012 2.640 2.780 2.640 2.680 10,579 +0.02(+0.75%)
Sep 24, 2012 2.670 2.798 2.620 2.660 31,273 -0.07(-2.56%)
Sep 21, 2012 2.700 2.800 2.680 2.730 38,715 +0.02(+0.74%)
Sep 20, 2012 2.720 2.840 2.706 2.710 20,955 -0.06(-2.17%)
Sep 19, 2012 2.879 2.879 2.720 2.770 27,410 -0.08(-2.80%)
Sep 18, 2012 2.810 2.880 2.680 2.850 76,467 +0.03(+1.06%)
Sep 17, 2012 2.900 2.900 2.770 2.820 17,960 -0.06(-2.08%)
Sep 14, 2012 2.800 2.970 2.770 2.880 95,613 +0.04(+1.40%)
Sep 13, 2012 2.850 3.130 2.764 2.840 321,774 -0.04(-1.39%)
Sep 12, 2012 2.980 3.010 2.820 2.880 48,609 -0.06(-2.04%)
Sep 11, 2012 2.860 2.970 2.700 2.940 144,815 +0.05(+1.73%)
Sep 10, 2012 3.020 3.460 2.810 2.890 522,293 -0.08(-2.64%)
Sep 07, 2012 3.140 3.230 2.920 2.968 142,588 -0.15(-4.86%)
Sep 06, 2012 2.980 3.200 2.890 3.120 352,893 +0.18(+6.12%)
Sep 05, 2012 2.690 2.940 2.690 2.940 141,924 +0.17(+6.14%)
Sep 04, 2012 2.880 2.880 2.700 2.770 57,610 -0.04(-1.36%)
Aug 31, 2012 2.830 2.980 2.680 2.808 223,881 +0.05(+1.79%)
Aug 30, 2012 2.900 2.940 2.650 2.759 60,866 -0.11(-3.87%)
Aug 29, 2012 2.800 2.870 2.610 2.870 210,568 +0.22(+8.30%)
Aug 27, 2012 3.160 3.240 2.550 2.650 1,383,169 -0.47(-15.06%)
Aug 24, 2012 3.540 3.900 2.950 3.120 1,412,644 -0.18(-5.45%)
Aug 23, 2012 2.530 3.320 2.500 3.300 939,608 +0.81(+32.53%)
Aug 22, 2012 2.340 2.630 2.320 2.490 182,285 +0.24(+10.67%)
Aug 21, 2012 2.400 3.090 2.250 2.250 770,352 -0.15(-6.25%)
Aug 20, 2012 2.320 2.650 2.170 2.400 274,183 +0.15(+6.67%)
Aug 17, 2012 2.200 2.840 2.100 2.250 661,271 +0.65(+40.62%)
Aug 15, 2012 1.600 1.600 1.600 1.600 10,253 +0.06(+3.90%)
Aug 14, 2012 1.540 1.540 1.540 1.540 100 +0.03(+1.99%)
Aug 13, 2012 1.500 1.540 1.500 1.510 6,398 -0.09(-5.63%)
Aug 10, 2012 1.600 1.600 1.600 1.600 112 +0.04(+2.56%)
Aug 09, 2012 1.670 1.780 1.500 1.560 14,553 -0.14(-8.24%)
Aug 02, 2012 1.700 1.700 1.700 1.700 300 +0.06(+3.66%)
Aug 01, 2012 1.720 1.720 1.640 1.640 1,135 -0.08(-4.65%)
Jul 30, 2012 1.750 1.720 1.720 1.720 6,700 -0.12(-6.52%)
Jul 26, 2012 1.770 1.840 1.840 1.840 2,500 +0.05(+2.79%)
Jul 25, 2012 1.720 1.790 1.720 1.790 1,300 +0.09(+5.29%)
Jul 24, 2012 1.670 1.700 1.620 1.700 1,085 +0.00(+0.00%)
Jul 23, 2012 1.700 1.700 1.700 1.700 7,600 +0.04(+2.41%)
Jul 20, 2012 1.660 1.670 1.660 1.660 1,630 -0.13(-7.26%)
Jul 19, 2012 1.670 1.790 1.660 1.790 470 -0.07(-4.02%)
Jul 18, 2012 1.650 1.865 1.620 1.865 6,650 +0.02(+0.82%)
Jul 14, 2012 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 13, 2012 1.610 1.850 1.610 1.850 1,200 +0.22(+13.48%)
Jul 12, 2012 1.630 1.630 1.630 1.630 229 -0.12(-6.85%)
Jul 11, 2012 1.680 1.880 1.680 1.750 10,241 +0.07(+4.17%)
Jul 10, 2012 1.600 1.680 1.600 1.680 15,200 -0.12(-6.67%)
Jul 09, 2012 1.800 1.800 1.800 1.800 100 +0.01(+0.56%)
Jul 03, 2012 1.620 1.790 1.790 1.790 400 -0.00(-0.01%)
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.