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, 2018 1.750 1.770 1.720 1.760 31,800 +0.03(+1.73%)
Dec 28, 2018 1.680 1.770 1.680 1.730 16,600 +0.02(+1.45%)
Dec 27, 2018 1.670 1.742 1.670 1.705 18,483 -0.07(-3.69%)
Dec 26, 2018 1.570 1.790 1.560 1.771 76,833 +0.21(+13.50%)
Dec 24, 2018 1.600 1.650 1.550 1.560 32,100 -0.04(-2.80%)
Dec 21, 2018 1.610 1.650 1.600 1.605 43,300 -0.01(-0.31%)
Dec 20, 2018 1.650 1.690 1.600 1.610 65,145 -0.02(-1.23%)
Dec 19, 2018 1.670 1.702 1.628 1.630 55,247 -0.05(-2.98%)
Dec 18, 2018 1.700 1.790 1.620 1.680 92,969 -0.06(-3.36%)
Dec 17, 2018 1.700 1.781 1.650 1.738 53,369 -0.02(-1.23%)
Dec 14, 2018 1.830 1.830 1.700 1.760 125,500 -0.14(-7.37%)
Dec 13, 2018 2.080 2.200 1.880 1.900 1,173,688 +0.09(+4.97%)
Dec 12, 2018 1.800 1.900 1.740 1.810 212,839 +0.03(+1.62%)
Dec 11, 2018 1.690 1.800 1.690 1.781 72,864 +0.09(+5.39%)
Dec 10, 2018 1.630 1.690 1.610 1.690 32,374 +0.02(+1.20%)
Dec 07, 2018 1.720 1.720 1.610 1.670 86,200 -0.05(-2.91%)
Dec 06, 2018 1.760 1.770 1.680 1.720 35,429 +0.01(+0.88%)
Dec 04, 2018 1.760 1.760 1.680 1.705 37,800 -0.07(-4.21%)
Dec 03, 2018 1.750 1.820 1.732 1.780 37,424 +0.05(+2.89%)
Nov 30, 2018 1.700 1.760 1.700 1.730 13,300 +0.05(+2.98%)
Nov 29, 2018 1.840 1.850 1.680 1.680 166,231 -0.13(-7.18%)
Nov 28, 2018 1.800 1.980 1.800 1.810 233,324 +0.00(+0.00%)
Nov 27, 2018 1.744 1.850 1.744 1.810 114,723 +0.03(+1.69%)
Nov 26, 2018 1.800 1.840 1.710 1.780 83,854 +0.01(+0.56%)
Nov 23, 2018 1.690 1.780 1.660 1.770 71,400 +0.07(+4.12%)
Nov 21, 2018 1.700 1.700 1.700 0 +0.12(+7.59%)
Nov 20, 2018 1.620 1.680 1.560 1.580 67,075 -0.07(-4.24%)
Nov 19, 2018 1.720 1.720 1.620 1.650 66,039 -0.06(-3.51%)
Nov 16, 2018 1.680 1.740 1.650 1.710 36,000 +0.00(+0.00%)
Nov 15, 2018 1.680 1.730 1.650 1.710 88,269 -0.02(-1.24%)
Nov 14, 2018 1.878 1.878 1.680 1.731 137,040 -0.07(-3.81%)
Nov 13, 2018 1.770 1.932 1.770 1.800 116,040 +0.03(+1.69%)
Nov 12, 2018 1.760 1.850 1.720 1.770 247,944 -0.03(-1.67%)
Nov 09, 2018 1.800 1.880 1.710 1.800 264,200 -0.05(-2.70%)
Nov 08, 2018 1.750 2.180 1.660 1.850 1,234,009 -0.01(-0.54%)
Nov 07, 2018 1.970 3.200 1.820 1.860 18,265,112 +0.08(+4.49%)
Nov 06, 2018 1.690 1.850 1.570 1.780 721,270 +0.11(+6.59%)
Nov 05, 2018 1.720 1.720 1.540 1.670 38,747 +0.11(+7.05%)
Nov 02, 2018 1.600 1.600 1.520 1.560 35,100 -0.02(-1.27%)
Nov 01, 2018 1.515 1.650 1.515 1.580 29,132 -0.01(-0.63%)
Oct 31, 2018 1.520 1.600 1.467 1.590 54,197 +0.07(+4.54%)
Oct 30, 2018 1.560 1.629 1.490 1.521 84,244 -0.04(-2.50%)
Oct 29, 2018 1.630 1.650 1.550 1.560 26,759 -0.06(-3.70%)
Oct 26, 2018 1.620 1.685 1.600 1.620 48,200 -0.01(-0.61%)
Oct 25, 2018 1.640 1.720 1.600 1.630 56,349 +0.03(+1.87%)
Oct 24, 2018 1.700 1.760 1.580 1.600 105,637 -0.12(-6.90%)
Oct 23, 2018 1.710 1.750 1.650 1.718 50,443 +0.01(+0.50%)
Oct 22, 2018 1.790 1.850 1.620 1.710 338,296 -0.14(-7.57%)
Oct 19, 2018 1.640 2.030 1.630 1.850 1,099,300 +0.23(+14.20%)
Oct 18, 2018 1.580 1.800 1.580 1.620 114,044 +0.08(+5.19%)
Oct 17, 2018 1.610 1.660 1.520 1.540 65,664 -0.08(-4.94%)
Oct 16, 2018 1.660 1.690 1.545 1.620 78,636 -0.02(-1.22%)
Oct 15, 2018 1.670 1.670 1.610 1.640 24,964 -0.03(-1.80%)
Oct 12, 2018 1.800 1.800 1.650 1.670 22,300 +0.07(+4.37%)
Oct 11, 2018 1.640 1.710 1.571 1.600 63,453 -0.01(-0.62%)
Oct 10, 2018 1.700 1.730 1.610 1.610 78,459 -0.08(-4.74%)
Oct 09, 2018 1.710 1.760 1.630 1.690 49,334 +0.02(+1.20%)
Oct 08, 2018 1.640 1.720 1.613 1.670 37,291 +0.03(+1.83%)
Oct 05, 2018 1.660 1.720 1.620 1.640 66,800 -0.03(-1.80%)
Oct 04, 2018 1.710 1.800 1.610 1.670 84,709 -0.05(-2.91%)
Oct 03, 2018 1.680 1.800 1.640 1.720 238,514 +0.02(+1.18%)
Oct 02, 2018 1.920 1.920 1.670 1.700 354,449 -0.24(-12.37%)
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.