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, 2013 2.250 2.339 2.050 2.050 85,228 -0.19(-8.48%)
Apr 29, 2013 2.160 2.289 2.160 2.240 26,975 +0.05(+2.28%)
Apr 26, 2013 2.190 2.190 2.160 2.190 8,146 -0.02(-0.90%)
Apr 25, 2013 2.120 2.240 2.120 2.210 0 +0.09(+4.25%)
Apr 24, 2013 2.092 2.149 2.050 2.120 0 +0.04(+1.92%)
Apr 23, 2013 2.140 2.151 2.050 2.080 25,658 -0.02(-1.16%)
Apr 22, 2013 2.020 2.130 1.960 2.104 63,054 -0.02(-0.74%)
Apr 19, 2013 2.110 2.250 2.040 2.120 45,192 +0.01(+0.47%)
Apr 18, 2013 2.230 2.230 2.110 2.110 16,428 -0.02(-0.94%)
Apr 17, 2013 2.260 2.260 2.100 2.130 42,127 -0.08(-3.62%)
Apr 16, 2013 2.160 2.400 2.140 2.210 159,782 +0.03(+1.38%)
Apr 15, 2013 2.260 2.272 2.150 2.180 94,777 -0.12(-5.22%)
Apr 12, 2013 2.420 2.440 2.250 2.300 130,431 -0.17(-6.88%)
Apr 11, 2013 2.590 2.590 2.390 2.470 140,324 -0.11(-4.27%)
Apr 10, 2013 2.570 2.590 2.500 2.580 88,908 +0.03(+1.18%)
Apr 09, 2013 2.510 2.590 2.510 2.550 25,913 +0.03(+1.19%)
Apr 08, 2013 2.540 2.600 2.520 2.520 34,752 -0.06(-2.33%)
Apr 05, 2013 2.630 2.649 2.560 2.580 27,166 -0.06(-2.24%)
Apr 04, 2013 2.610 2.686 2.550 2.639 24,291 +0.04(+1.54%)
Apr 03, 2013 2.700 2.700 2.510 2.599 87,645 -0.11(-4.09%)
Apr 02, 2013 2.680 2.739 2.580 2.710 100,884 +0.02(+0.74%)
Apr 01, 2013 2.750 2.750 2.520 2.690 55,009 +0.02(+0.75%)
Mar 28, 2013 2.480 2.720 2.410 2.670 216,653 +0.20(+8.10%)
Mar 27, 2013 2.640 2.640 2.370 2.470 275,962 -0.12(-4.64%)
Mar 26, 2013 2.800 2.850 2.560 2.590 147,734 -0.18(-6.50%)
Mar 25, 2013 2.840 2.950 2.734 2.770 80,352 -0.13(-4.48%)
Mar 22, 2013 3.030 3.140 2.800 2.900 117,339 -0.13(-4.29%)
Mar 21, 2013 3.050 3.190 2.920 3.030 249,238 +0.17(+5.94%)
Mar 20, 2013 3.270 3.732 2.790 2.860 796,256 -0.35(-10.90%)
Mar 19, 2013 3.370 3.650 3.070 3.210 702,110 -1.82(-36.18%)
Mar 18, 2013 5.100 5.310 4.780 5.030 120,500 -0.08(-1.57%)
Mar 15, 2013 5.130 5.490 5.050 5.110 174,575 +0.04(+0.79%)
Mar 14, 2013 5.050 5.240 4.920 5.070 111,154 +0.04(+0.82%)
Mar 13, 2013 5.000 5.100 4.860 5.029 64,449 +0.04(+0.78%)
Mar 12, 2013 5.060 5.220 4.860 4.990 124,164 -0.03(-0.52%)
Mar 11, 2013 4.720 5.100 4.720 5.016 211,794 +0.40(+8.57%)
Mar 08, 2013 4.550 4.620 4.460 4.620 26,610 +0.07(+1.54%)
Mar 07, 2013 4.620 4.870 4.450 4.550 150,430 +0.14(+3.09%)
Mar 06, 2013 4.400 4.570 4.320 4.413 31,036 +0.00(+0.08%)
Mar 05, 2013 4.540 4.650 4.360 4.410 44,677 -0.04(-0.90%)
Mar 04, 2013 4.500 4.650 4.438 4.450 26,730 -0.11(-2.41%)
Mar 01, 2013 4.540 4.600 4.500 4.560 29,633 +0.03(+0.66%)
Feb 28, 2013 4.650 4.690 4.518 4.530 24,231 -0.15(-3.20%)
Feb 27, 2013 4.680 4.740 4.600 4.680 24,975 +0.02(+0.43%)
Feb 26, 2013 4.420 4.690 4.380 4.660 27,716 +0.21(+4.72%)
Feb 25, 2013 4.640 4.725 4.360 4.450 39,794 -0.23(-4.92%)
Feb 22, 2013 4.380 4.749 4.330 4.680 73,097 +0.28(+6.36%)
Feb 21, 2013 4.770 4.830 4.188 4.400 187,773 -0.29(-6.18%)
Feb 20, 2013 4.800 4.840 4.571 4.690 55,899 -0.15(-3.10%)
Feb 19, 2013 4.980 5.180 4.511 4.840 149,019 -0.06(-1.23%)
Feb 15, 2013 4.840 5.064 4.760 4.900 42,435 +0.08(+1.67%)
Feb 14, 2013 4.900 5.090 4.760 4.820 122,323 -0.06(-1.23%)
Feb 13, 2013 4.640 4.970 4.640 4.880 125,710 +0.23(+4.94%)
Feb 12, 2013 4.760 4.760 4.580 4.650 22,626 -0.06(-1.25%)
Feb 11, 2013 4.760 4.790 4.540 4.709 47,166 -0.01(-0.23%)
Feb 08, 2013 4.720 4.790 4.460 4.720 78,606 +0.26(+5.83%)
Feb 07, 2013 4.650 4.659 4.446 4.460 64,445 -0.19(-4.09%)
Feb 06, 2013 4.200 4.790 4.200 4.650 439,839 +0.44(+10.45%)
Feb 04, 2013 4.250 4.300 4.170 4.210 14,671 -0.02(-0.47%)
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.