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 (%)
Jan 31, 2020 1.050 1.120 1.010 1.090 4,500 +0.03(+3.05%)
Jan 30, 2020 1.070 1.070 1.010 1.058 38,617 -0.04(-3.85%)
Jan 29, 2020 1.080 1.140 1.050 1.100 45,565 -0.02(-1.80%)
Jan 28, 2020 1.210 1.230 1.100 1.120 140,403 -0.08(-6.65%)
Jan 27, 2020 1.000 1.200 1.000 1.200 145,223 +0.14(+13.21%)
Jan 24, 2020 1.010 1.060 0.9900 1.060 6,000 +0.00(+0.00%)
Jan 23, 2020 1.030 1.060 0.9600 1.060 53,131 +0.05(+4.95%)
Jan 22, 2020 1.050 1.110 0.9800 1.010 93,250 -0.09(-8.18%)
Jan 21, 2020 1.160 1.180 1.100 1.100 9,217 -0.02(-1.79%)
Jan 17, 2020 1.120 1.120 1.100 1.120 12,200 +0.01(+0.70%)
Jan 16, 2020 1.110 1.140 1.090 1.112 38,151 +0.00(+0.20%)
Jan 15, 2020 1.090 1.120 1.060 1.110 20,744 +0.01(+0.93%)
Jan 14, 2020 1.060 1.117 1.030 1.100 32,137 +0.06(+5.75%)
Jan 13, 2020 1.040 1.070 1.020 1.040 17,089 -0.03(-2.79%)
Jan 10, 2020 1.030 1.070 0.9950 1.070 35,200 +0.03(+2.88%)
Jan 09, 2020 1.033 1.060 1.023 1.040 5,603 +0.03(+2.97%)
Jan 08, 2020 1.064 1.071 1.000 1.010 4,731 -0.03(-3.35%)
Jan 07, 2020 1.055 1.070 0.9900 1.045 25,442 +0.01(+1.46%)
Jan 06, 2020 0.9850 1.060 0.9850 1.030 4,423 -0.02(-1.90%)
Jan 03, 2020 1.020 1.090 1.020 1.050 38,600 -0.04(-3.67%)
Jan 02, 2020 0.9900 1.140 0.9884 1.090 71,805 +0.06(+5.83%)
Dec 31, 2019 1.020 1.040 0.9600 1.030 63,100 +0.01(+0.50%)
Dec 30, 2019 1.000 1.030 0.9600 1.025 107,627 +0.01(+1.48%)
Dec 27, 2019 1.040 1.140 0.9600 1.010 334,800 -0.04(-4.22%)
Dec 26, 2019 1.010 1.390 1.010 1.054 1,366,696 +0.04(+4.40%)
Dec 24, 2019 1.010 1.030 1.010 1.010 8,100 +0.00(+0.01%)
Dec 23, 2019 1.020 1.070 0.9800 1.010 7,905 -0.04(-3.51%)
Dec 20, 2019 1.020 1.065 1.020 1.047 9,700 -0.03(-3.08%)
Dec 19, 2019 1.050 1.080 1.050 1.080 555 +0.04(+3.85%)
Dec 18, 2019 1.040 1.089 1.020 1.040 10,861 +0.00(+0.00%)
Dec 17, 2019 1.040 1.090 1.020 1.040 16,731 -0.02(-1.89%)
Dec 16, 2019 1.010 1.100 1.000 1.060 8,944 +0.01(+1.10%)
Dec 13, 2019 1.100 1.151 0.9600 1.048 132,900 -0.07(-6.01%)
Dec 12, 2019 1.150 1.150 1.080 1.115 833 +0.01(+0.48%)
Dec 11, 2019 1.110 1.145 1.110 1.110 10,825 -0.03(-2.99%)
Dec 10, 2019 1.150 1.150 1.100 1.144 8,632 -0.03(-2.19%)
Dec 09, 2019 1.170 1.170 1.170 1.170 200 -0.01(-0.85%)
Dec 06, 2019 1.180 1.180 1.180 20 +0.00(+0.00%)
Dec 05, 2019 1.164 1.200 1.164 1.180 1,401 -0.03(-2.48%)
Dec 04, 2019 1.160 1.220 1.150 1.210 15,556 +0.04(+3.77%)
Dec 03, 2019 1.190 1.240 1.100 1.166 4,607 -0.01(-1.19%)
Dec 02, 2019 1.150 1.180 1.150 1.180 1,100 -0.02(-1.67%)
Nov 29, 2019 1.100 1.200 1.100 1.200 6,600 +0.05(+4.35%)
Nov 27, 2019 1.128 1.170 1.128 1.150 16,800 +0.03(+2.27%)
Nov 26, 2019 1.080 1.130 1.070 1.125 21,224 -0.00(-0.39%)
Nov 25, 2019 1.070 1.129 1.040 1.129 9,356 -0.02(-1.83%)
Nov 22, 2019 1.075 1.150 1.075 1.150 500 +0.08(+7.98%)
Nov 21, 2019 1.060 1.103 1.041 1.065 17,137 -0.04(-3.29%)
Nov 20, 2019 1.080 1.140 1.060 1.101 3,918 -0.00(-0.04%)
Nov 19, 2019 1.120 1.120 1.070 1.102 13,547 -0.03(-2.51%)
Nov 18, 2019 1.140 1.160 1.100 1.130 5,073 +0.01(+0.56%)
Nov 15, 2019 1.080 1.150 1.070 1.124 22,900 -0.02(-1.43%)
Nov 14, 2019 1.113 1.173 1.090 1.140 36,445 +0.03(+2.70%)
Nov 13, 2019 1.150 1.190 1.110 1.110 11,758 -0.04(-3.48%)
Nov 12, 2019 1.180 1.230 1.140 1.150 13,171 -0.08(-6.50%)
Nov 11, 2019 1.140 1.280 1.070 1.230 55,432 +0.07(+6.03%)
Nov 08, 2019 1.141 1.204 1.141 1.160 8,000 -0.03(-2.36%)
Nov 07, 2019 1.240 1.240 1.140 1.188 5,055 -0.03(-2.44%)
Nov 06, 2019 1.184 1.220 1.120 1.218 8,433 +0.03(+2.33%)
Nov 05, 2019 1.105 1.200 1.105 1.190 19,828 +0.01(+0.85%)
Nov 04, 2019 1.140 1.240 1.140 1.180 7,385 +0.03(+2.61%)
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.