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 (%)
Apr 29, 2009 0.9500 0.9500 0.9500 0.9500 100 +0.05(+5.56%)
Apr 27, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Apr 20, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.20(-18.18%)
Apr 13, 2009 0.9300 1.100 0.9300 1.100 901 +0.17(+18.28%)
Mar 26, 2009 0.9000 1.030 0.9000 0.9300 400 -0.03(-3.12%)
Mar 12, 2009 0.9600 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Mar 11, 2009 0.9000 0.9000 0.9000 0.9000 285 -0.05(-5.26%)
Mar 09, 2009 0.9500 0.9500 0.9500 0.9500 38,700 -0.09(-8.66%)
Feb 27, 2009 1.100 1.040 1.040 1.040 3,800 -0.39(-27.27%)
Feb 25, 2009 1.000 1.440 1.000 1.430 5,000 +0.43(+43.00%)
Feb 20, 2009 1.000 1.010 1.000 1.000 600 -0.29(-22.47%)
Feb 19, 2009 1.010 1.290 1.000 1.290 5,425 -0.01(-0.77%)
Feb 18, 2009 1.000 1.450 1.000 1.300 4,960 +0.30(+29.99%)
Feb 17, 2009 1.300 1.300 1.000 1.000 420 -0.30(-23.07%)
Feb 06, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 05, 2009 1.300 1.300 1.300 1.300 100 +0.10(+8.33%)
Feb 04, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 03, 2009 0.9500 1.200 0.9500 1.200 2,900 +0.05(+4.34%)
Feb 02, 2009 1.150 1.150 1.150 1.150 26,060 +0.07(+6.48%)
Jan 22, 2009 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 21, 2009 1.080 1.080 1.080 1.080 264 -0.01(-0.92%)
Jan 16, 2009 1.080 1.090 1.090 1.090 400 +0.14(+14.74%)
Jan 15, 2009 0.9600 0.9600 0.9500 0.9500 4,400 -0.16(-14.41%)
Jan 08, 2009 1.090 1.110 1.110 1.110 200 -0.05(-4.31%)
Jan 06, 2009 1.160 1.160 1.160 1.160 0 +0.12(+11.54%)
Jan 05, 2009 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 02, 2009 1.040 1.040 1.040 1.040 100 +0.09(+9.47%)
Dec 30, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 29, 2008 1.000 1.000 0.9500 0.9500 29,500 -0.05(-5.00%)
Dec 26, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 24, 2008 1.000 1.000 0.9500 1.000 9,630 +0.00(+0.00%)
Dec 23, 2008 1.000 1.000 1.000 1.000 324 -0.05(-4.76%)
Dec 17, 2008 0.9400 1.050 1.050 1.050 200 +0.00(+0.00%)
Dec 16, 2008 0.9500 1.050 0.9400 1.050 10,700 +0.10(+10.51%)
Dec 12, 2008 0.9500 0.9501 0.9501 0.9501 0 +0.00(+0.00%)
Dec 11, 2008 0.9501 0.9501 0.9501 0.9501 170 +0.01(+1.07%)
Dec 03, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 02, 2008 0.9500 0.9500 0.9400 0.9400 400 -0.11(-10.48%)
Nov 26, 2008 1.050 1.050 1.050 1.050 1,000 +0.03(+2.94%)
Nov 21, 2008 1.000 1.020 1.020 1.020 1,700 +0.02(+2.00%)
Nov 19, 2008 0.9400 1.000 1.000 1.000 9,400 +0.10(+11.11%)
Nov 18, 2008 0.9400 0.9400 0.9000 0.9000 10,000 -0.10(-10.00%)
Nov 17, 2008 1.000 1.000 1.000 1.000 10,000 -0.01(-0.99%)
Nov 10, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 07, 2008 0.9400 1.010 0.9400 1.010 13,122 +0.07(+7.45%)
Nov 05, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Nov 04, 2008 0.9400 0.9400 0.9400 0.9400 6,500 -0.01(-1.05%)
Nov 03, 2008 0.9000 0.9500 0.9000 0.9500 26,660 -0.02(-2.06%)
Oct 29, 2008 0.9900 0.9700 0.9700 0.9700 900 -0.00(-0.01%)
Oct 27, 2008 0.9700 0.9701 0.9701 0.9701 400 -0.03(-2.99%)
Oct 24, 2008 1.000 1.000 1.000 1.000 5,300 -0.01(-0.99%)
Oct 23, 2008 1.010 1.010 1.010 1.010 500 -0.29(-22.30%)
Oct 22, 2008 1.170 1.370 1.170 1.300 994 +0.19(+17.12%)
Oct 21, 2008 1.110 1.110 1.110 1.110 500 +0.16(+16.83%)
Oct 17, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 16, 2008 0.9500 0.9500 0.9500 0.9500 1,450 +0.00(+0.00%)
Oct 15, 2008 0.9500 0.9500 0.9500 0.9500 3,116 -0.05(-5.00%)
Oct 13, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 10, 2008 1.000 1.000 1.000 1.000 4,900 +0.00(+0.00%)
Oct 08, 2008 1.000 1.000 1.000 1.000 0 -0.17(-14.53%)
Oct 06, 2008 1.170 1.170 1.170 1.170 0 +0.12(+11.43%)
Oct 03, 2008 1.100 1.100 1.050 1.050 10,000 -0.05(-4.55%)
Sep 24, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 23, 2008 1.100 1.100 1.100 1.100 1,100 -0.05(-4.35%)
Sep 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 17, 2008 1.150 1.150 1.150 1.150 2,100 -0.00(-0.01%)
Sep 15, 2008 1.150 1.150 1.150 1.150 2,500 +0.00(+0.00%)
Sep 10, 2008 1.150 1.150 1.150 1.150 400 +0.00(+0.01%)
Sep 09, 2008 1.150 1.150 1.150 1.150 2,500 +0.00(+0.00%)
Sep 08, 2008 1.100 1.150 1.100 1.150 7,400 +0.00(+0.00%)
Sep 02, 2008 1.150 1.150 1.150 1.150 2,300 +0.00(+0.00%)
Aug 29, 2008 1.150 1.150 1.150 1.150 5,600 +0.03(+2.68%)
Aug 19, 2008 1.120 1.120 1.120 1.120 0 -0.03(-2.61%)
Aug 18, 2008 1.150 1.150 1.150 1.150 2,600 -0.00(-0.01%)
Aug 13, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 12, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 11, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 08, 2008 1.150 1.150 1.150 1.150 1,200 +0.00(+0.01%)
Aug 07, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 06, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 05, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 04, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 01, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 31, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 30, 2008 1.120 1.150 1.150 1.150 644 +0.03(+2.68%)
Jul 29, 2008 1.120 1.120 1.120 1.120 100 +0.03(+2.75%)
Jul 28, 2008 1.090 1.090 1.090 1.090 1,498 -0.03(-2.68%)
Jul 25, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 24, 2008 1.120 1.120 1.120 1.120 4,700 +0.00(+0.00%)
Jul 23, 2008 1.120 1.120 1.120 1.120 250 -0.03(-2.61%)
Jul 22, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 21, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 17, 2008 1.150 1.150 1.150 1.150 4,944 +0.05(+4.55%)
Jul 16, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 15, 2008 1.100 1.100 1.100 1.100 5,000 +0.00(+0.00%)
Jul 14, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 11, 2008 1.100 1.100 1.100 1.100 800 -0.00(-0.01%)
Jul 10, 2008 1.100 1.100 1.100 1.100 5,186 +0.00(+0.01%)
Jul 09, 2008 1.100 1.100 1.100 1.100 11,416 +0.00(+0.00%)
Jul 08, 2008 1.100 1.100 1.100 1.100 4,900 +0.00(+0.00%)
Jul 07, 2008 1.100 1.100 1.100 1.100 5,000 +0.00(+0.00%)
Jul 04, 2008 1.100 1.100 1.100 1.100 5,249 +0.00(+0.00%)
Jul 03, 2008 1.100 1.100 1.100 1.100 5,249 +0.00(+0.00%)
Jul 02, 2008 1.100 1.100 1.100 1.100 9,661 +0.00(+0.00%)
Jul 01, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 30, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 27, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 26, 2008 1.100 1.100 1.100 1.100 8,222 +0.00(+0.00%)
Jun 25, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 24, 2008 1.110 1.110 1.100 1.100 1,260 -0.17(-13.39%)
Jun 23, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 20, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 19, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 18, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 17, 2008 1.270 1.270 1.270 1.270 200 +0.16(+14.41%)
Jun 16, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 13, 2008 1.110 1.110 1.110 1.110 200 +0.01(+0.91%)
Jun 12, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 11, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 10, 2008 1.100 1.100 1.100 1.100 900 -0.05(-4.34%)
Jun 09, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 06, 2008 1.100 1.150 1.100 1.150 691 +0.08(+7.47%)
Jun 05, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 04, 2008 1.100 1.100 1.070 1.070 11,741 -0.06(-5.31%)
Jun 03, 2008 1.070 1.130 1.070 1.130 27,356 +0.03(+2.73%)
Jun 02, 2008 1.100 1.100 1.100 1.100 240 -0.04(-3.51%)
May 30, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
May 29, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
May 28, 2008 1.100 1.140 1.100 1.140 2,100 -0.01(-0.87%)
May 27, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 26, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 23, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 22, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 21, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 20, 2008 1.150 1.150 1.150 1.150 2,999 +0.04(+3.60%)
May 19, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 16, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 15, 2008 1.110 1.110 1.110 1.110 9,500 -0.11(-9.02%)
May 14, 2008 1.100 1.220 1.100 1.220 786 +0.11(+9.91%)
May 13, 2008 1.110 1.110 1.110 1.110 300 +0.00(+0.00%)
May 12, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 09, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 08, 2008 1.110 1.120 1.110 1.110 1,600 +0.00(+0.01%)
May 07, 2008 1.110 1.110 1.070 1.110 5,200 -0.00(-0.01%)
May 06, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 05, 2008 1.110 1.110 1.070 1.110 10,400 -0.06(-5.13%)
May 02, 2008 1.170 1.170 1.170 1.170 0 +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.