Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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, 2005 3.150 3.440 3.150 3.440 6,900 +0.04(+1.18%)
Jan 28, 2005 3.340 3.400 3.340 3.400 2,900 +0.08(+2.41%)
Jan 27, 2005 3.240 3.320 3.240 3.320 16,450 +0.12(+3.75%)
Jan 26, 2005 3.200 3.210 3.200 3.200 5,475 -0.05(-1.54%)
Jan 25, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 24, 2005 3.250 3.250 3.170 3.250 1,330 +0.00(+0.00%)
Jan 21, 2005 3.180 3.250 3.150 3.250 2,965 -0.02(-0.61%)
Jan 20, 2005 3.110 3.270 3.110 3.270 1,100 +0.03(+0.93%)
Jan 19, 2005 3.240 3.240 3.240 3.240 805 +0.00(+0.00%)
Jan 18, 2005 3.200 3.250 3.130 3.240 26,400 -0.03(-0.92%)
Jan 14, 2005 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Jan 13, 2005 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Jan 12, 2005 3.250 3.270 3.250 3.270 40,300 +0.00(+0.00%)
Jan 11, 2005 3.200 3.270 3.200 3.270 10,400 +0.03(+0.93%)
Jan 10, 2005 3.180 3.240 3.180 3.240 4,000 -0.01(-0.31%)
Jan 07, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 06, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 05, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 04, 2005 3.200 3.250 3.120 3.250 3,208 -0.02(-0.61%)
Jan 03, 2005 3.110 3.270 3.100 3.270 35,300 +0.02(+0.62%)
Dec 31, 2004 3.250 3.250 3.200 3.250 3,000 +0.00(+0.00%)
Dec 30, 2004 3.240 3.250 3.210 3.250 3,200 +0.00(+0.00%)
Dec 29, 2004 3.450 3.450 3.200 3.250 6,100 +0.00(+0.00%)
Dec 28, 2004 3.200 3.419 3.120 3.250 20,400 +0.01(+0.31%)
Dec 27, 2004 3.200 3.240 3.200 3.240 200 -0.01(-0.31%)
Dec 23, 2004 3.117 3.270 3.117 3.250 800 -0.02(-0.61%)
Dec 22, 2004 3.250 3.280 3.250 3.270 16,600 -0.02(-0.61%)
Dec 21, 2004 3.300 3.300 3.190 3.290 8,000 -0.02(-0.63%)
Dec 20, 2004 3.390 3.390 3.311 3.311 500 +0.01(+0.33%)
Dec 17, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 16, 2004 3.300 3.470 3.270 3.300 11,300 -0.03(-0.90%)
Dec 15, 2004 3.400 3.460 3.260 3.330 7,400 +0.00(+0.00%)
Dec 14, 2004 3.310 3.500 3.250 3.330 16,500 +0.08(+2.46%)
Dec 13, 2004 3.050 3.470 3.030 3.250 13,400 +0.11(+3.50%)
Dec 10, 2004 3.140 3.150 3.090 3.140 700 -0.02(-0.60%)
Dec 09, 2004 3.230 3.230 3.100 3.159 5,100 -0.07(-2.20%)
Dec 08, 2004 3.040 3.230 3.040 3.230 1,600 +0.20(+6.60%)
Dec 07, 2004 3.030 3.030 3.030 3.030 100 -0.02(-0.66%)
Dec 06, 2004 2.870 3.050 2.870 3.050 5,400 +0.10(+3.39%)
Dec 03, 2004 2.900 2.950 2.900 2.950 1,400 -0.04(-1.34%)
Dec 02, 2004 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Dec 01, 2004 2.990 2.990 2.990 2.990 1,900 +0.05(+1.70%)
Nov 30, 2004 2.910 3.010 2.900 2.940 1,400 -0.07(-2.33%)
Nov 29, 2004 2.850 3.010 2.850 3.010 13,700 +0.00(+0.00%)
Nov 26, 2004 3.010 3.010 3.010 3.010 800 +0.00(+0.00%)
Nov 24, 2004 3.010 3.010 3.010 3.010 2,700 -0.08(-2.59%)
Nov 23, 2004 3.090 3.090 3.090 3.090 200 +0.07(+2.32%)
Nov 22, 2004 3.020 3.020 3.010 3.020 5,200 +0.02(+0.67%)
Nov 19, 2004 3.000 3.000 3.000 3.000 900 +0.00(+0.00%)
Nov 18, 2004 2.960 3.220 2.960 3.000 35,900 +0.00(+0.00%)
Nov 17, 2004 2.100 3.180 2.100 3.000 68,000 +0.50(+20.00%)
Nov 16, 2004 2.500 2.510 2.500 2.500 4,500 -0.02(-0.79%)
Nov 15, 2004 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Nov 12, 2004 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Nov 11, 2004 2.540 2.540 2.350 2.520 3,600 +0.05(+2.02%)
Nov 10, 2004 2.300 2.500 2.270 2.470 6,800 +0.09(+3.78%)
Nov 09, 2004 2.380 2.390 2.380 2.380 1,400 +0.18(+8.18%)
Nov 08, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 05, 2004 2.210 2.210 2.200 2.200 2,000 +0.00(+0.00%)
Nov 04, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 03, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 02, 2004 2.200 2.200 2.200 2.200 100 +0.12(+5.77%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.