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 (%)
Nov 28, 2003 3.490 3.500 3.450 3.500 4,501 +0.18(+5.42%)
Nov 26, 2003 3.470 3.500 3.300 3.320 11,200 -0.11(-3.21%)
Nov 25, 2003 3.490 3.500 3.420 3.430 17,220 +0.13(+3.94%)
Nov 24, 2003 3.460 3.550 3.200 3.300 26,141 -0.15(-4.35%)
Nov 21, 2003 3.400 3.600 3.440 3.450 13,491 +0.05(+1.47%)
Nov 20, 2003 3.210 3.400 3.200 3.400 10,360 +0.05(+1.49%)
Nov 19, 2003 3.350 3.351 3.220 3.350 11,904 +0.00(+0.00%)
Nov 18, 2003 3.150 3.350 3.030 3.350 22,150 +0.23(+7.37%)
Nov 17, 2003 2.730 3.150 2.720 3.120 20,900 +0.57(+22.35%)
Nov 14, 2003 2.750 2.750 2.520 2.550 26,070 -0.15(-5.56%)
Nov 13, 2003 2.550 2.700 2.430 2.700 14,515 +0.20(+8.00%)
Nov 12, 2003 2.410 2.500 2.410 2.500 8,700 +0.05(+2.04%)
Nov 11, 2003 2.420 2.470 2.390 2.450 14,600 +0.04(+1.66%)
Nov 10, 2003 2.470 2.470 2.230 2.410 6,600 +0.01(+0.46%)
Nov 07, 2003 2.580 2.600 2.221 2.399 10,170 +0.32(+15.34%)
Nov 06, 2003 2.600 2.600 2.070 2.080 3,825 -0.47(-18.43%)
Nov 05, 2003 2.390 2.550 2.390 2.550 2,000 +0.42(+19.72%)
Nov 04, 2003 2.420 2.420 2.130 2.130 1,950 -0.35(-14.11%)
Nov 03, 2003 2.520 2.580 2.440 2.480 4,130 -0.04(-1.59%)
Oct 31, 2003 2.520 2.520 2.520 2.520 0 -0.13(-4.91%)
Oct 30, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 29, 2003 2.350 2.650 2.350 2.650 1,500 +0.25(+10.42%)
Oct 28, 2003 2.400 2.512 2.400 2.400 7,668 +0.00(+0.00%)
Oct 27, 2003 2.500 2.530 2.400 2.400 15,200 -0.13(-5.14%)
Oct 24, 2003 2.494 2.530 2.494 2.530 3,700 +0.00(+0.00%)
Oct 23, 2003 2.590 2.630 2.450 2.530 1,700 -0.02(-0.78%)
Oct 22, 2003 2.550 2.550 2.180 2.550 16,300 -0.09(-3.41%)
Oct 21, 2003 2.420 2.650 2.420 2.640 3,400 +0.20(+8.20%)
Oct 20, 2003 2.180 2.560 2.180 2.440 5,800 +0.07(+2.95%)
Oct 17, 2003 2.379 2.740 2.180 2.370 14,400 -0.12(-4.82%)
Oct 16, 2003 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Oct 15, 2003 2.550 2.550 2.490 2.490 1,300 -0.01(-0.40%)
Oct 14, 2003 2.500 2.750 2.020 2.500 10,100 +0.49(+24.38%)
Oct 13, 2003 2.310 2.310 2.010 2.010 1,600 -0.44(-17.96%)
Oct 10, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Oct 09, 2003 2.390 2.450 2.390 2.450 1,400 +0.08(+3.38%)
Oct 08, 2003 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Oct 07, 2003 2.180 2.500 2.180 2.370 5,800 +0.17(+7.73%)
Oct 06, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 03, 2003 2.200 2.200 2.200 2.200 1,800 +0.04(+1.85%)
Oct 02, 2003 2.180 2.200 2.160 2.160 8,300 -0.03(-1.37%)
Oct 01, 2003 2.150 2.190 2.150 2.190 1,200 +0.00(+0.00%)
Sep 30, 2003 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Sep 29, 2003 2.080 2.190 2.010 2.190 7,400 +0.14(+6.83%)
Sep 26, 2003 2.050 2.050 2.050 2.050 300 -0.05(-2.38%)
Sep 25, 2003 2.100 2.100 2.100 2.100 500 -0.09(-4.11%)
Sep 24, 2003 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Sep 23, 2003 2.140 2.200 2.140 2.190 1,300 +0.19(+9.50%)
Sep 22, 2003 2.040 2.140 2.000 2.000 4,300 -0.01(-0.50%)
Sep 19, 2003 1.910 2.010 1.910 2.010 13,100 +0.15(+8.06%)
Sep 18, 2003 1.870 1.870 1.860 1.860 3,600 -0.01(-0.53%)
Sep 17, 2003 1.880 1.880 1.870 1.870 1,500 -0.02(-1.06%)
Sep 16, 2003 1.900 1.900 1.890 1.890 1,600 +0.05(+2.47%)
Sep 15, 2003 1.850 1.860 1.844 1.844 9,700 -0.01(-0.30%)
Sep 12, 2003 1.850 1.850 1.850 1.850 5,000 +0.01(+0.54%)
Sep 11, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 10, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 09, 2003 1.840 1.840 1.840 1.840 100 +0.00(+0.00%)
Sep 08, 2003 1.830 1.840 1.830 1.840 3,000 -0.11(-5.64%)
Sep 05, 2003 1.990 1.990 1.840 1.950 4,700 +0.00(+0.00%)
Sep 04, 2003 1.750 1.980 1.750 1.950 9,500 +0.13(+7.14%)
Sep 03, 2003 1.760 1.820 1.760 1.820 2,800 +0.00(+0.00%)
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.