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 30, 2010 1.630 1.950 1.630 1.900 123,883 +0.28(+17.28%)
Apr 28, 2010 1.620 1.620 1.620 1.620 0 +0.03(+1.89%)
Apr 27, 2010 1.590 1.590 1.590 1.590 100 +0.07(+4.61%)
Apr 26, 2010 1.510 1.630 1.510 1.520 460 -0.11(-6.75%)
Apr 21, 2010 1.630 1.630 1.630 1.630 0 -0.01(-0.61%)
Apr 20, 2010 1.640 1.640 1.640 1.640 100 +0.02(+1.23%)
Apr 19, 2010 1.560 1.640 1.500 1.620 5,300 -0.02(-1.22%)
Apr 16, 2010 1.640 1.640 1.640 1.640 100 +0.04(+2.50%)
Apr 15, 2010 1.600 1.600 1.600 1.600 200 -0.01(-0.62%)
Apr 14, 2010 1.470 1.620 1.460 1.610 1,360 -0.03(-1.83%)
Apr 13, 2010 1.500 1.670 1.490 1.640 10,866 -0.11(-6.29%)
Apr 07, 2010 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 06, 2010 1.660 1.850 1.660 1.750 3,655 +0.12(+7.36%)
Apr 05, 2010 1.550 1.680 1.450 1.630 3,033 -0.22(-11.89%)
Apr 01, 2010 1.880 1.850 1.850 1.850 7,000 +0.34(+22.51%)
Mar 26, 2010 1.510 1.510 1.510 1.510 0 -0.04(-2.57%)
Mar 25, 2010 1.800 1.950 1.550 1.550 15,802 -0.25(-13.89%)
Mar 16, 2010 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 10, 2010 1.800 1.800 1.800 1.800 0 -0.14(-7.21%)
Mar 09, 2010 1.950 1.950 1.830 1.940 6,275 +0.53(+37.58%)
Mar 08, 2010 1.410 1.410 1.410 1.410 1,403 -0.33(-18.97%)
Mar 04, 2010 1.620 1.740 1.740 1.740 1,500 +0.74(+74.00%)
Feb 11, 2010 1.000 1.000 1.000 1.000 0 +0.04(+3.73%)
Feb 10, 2010 0.8330 0.9640 0.8330 0.9640 2,100 -0.03(-2.63%)
Feb 05, 2010 1.000 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Feb 04, 2010 0.7000 1.000 0.7000 1.000 12,750 +0.25(+33.33%)
Feb 01, 2010 0.6100 0.7500 0.7500 0.7500 1,400 -0.01(-1.39%)
Jan 26, 2010 0.7606 0.7606 0.7606 0.7606 0 -0.04(-4.92%)
Jan 22, 2010 0.8000 0.8000 0.8000 0.8000 100 -0.19(-19.18%)
Jan 20, 2010 0.9898 0.9898 0.9898 0.9898 0 -0.01(-1.02%)
Jan 12, 2010 0.8400 1.000 1.000 1.000 1,100 +0.16(+19.05%)
Jan 11, 2010 0.8700 0.8700 0.8400 0.8400 3,500 -0.01(-1.18%)
Jan 08, 2010 0.8500 0.8500 0.8500 0.8500 1,100 +0.05(+6.25%)
Jan 06, 2010 0.8000 0.8000 0.8000 0.8000 900 +0.01(+1.27%)
Jan 05, 2010 0.7300 0.7900 0.6900 0.7900 36,850 +0.08(+11.27%)
Jan 04, 2010 0.7100 0.7100 0.7100 0.7100 150 +0.01(+1.43%)
Dec 31, 2009 0.7000 0.7000 0.7000 0.7000 2,900 -0.01(-1.41%)
Dec 29, 2009 0.7100 0.7100 0.7100 0.7100 0 -0.18(-20.22%)
Dec 28, 2009 0.8900 0.8900 0.8900 0.8900 651 +0.00(+0.00%)
Dec 24, 2009 0.8999 0.8999 0.8900 0.8900 218 +0.19(+27.14%)
Dec 23, 2009 0.7000 0.7000 0.7000 0.7000 165 +0.00(+0.00%)
Dec 21, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Dec 15, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Dec 11, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Dec 10, 2009 0.7200 0.7500 0.7100 0.7500 3,081 +0.03(+3.45%)
Dec 04, 2009 0.7250 0.7250 0.7250 0.7250 0 +0.02(+2.11%)
Dec 03, 2009 0.7250 0.7350 0.7100 0.7100 2,100 -0.03(-3.40%)
Dec 01, 2009 0.7400 0.7350 0.7350 0.7350 0 -0.07(-8.70%)
Nov 30, 2009 0.6000 0.8300 0.6000 0.8050 1,750 -0.18(-18.69%)
Nov 25, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.02(+2.07%)
Nov 24, 2009 0.9617 0.9699 0.9600 0.9699 1,100 +0.02(+2.09%)
Nov 17, 2009 0.7100 0.9500 0.9500 0.9500 1,600 -0.10(-9.52%)
Nov 13, 2009 1.050 1.050 1.050 1.050 0 +0.05(+5.16%)
Nov 09, 2009 0.9985 0.9985 0.9985 0.9985 0 +0.08(+8.24%)
Nov 06, 2009 1.120 1.120 0.9225 0.9225 383 +0.14(+18.27%)
Nov 03, 2009 0.7800 0.7800 0.7800 0.7800 0 +0.02(+2.65%)
Nov 02, 2009 0.7500 0.7599 0.7000 0.7599 3,416 +0.01(+1.32%)
Oct 27, 2009 0.7500 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 26, 2009 0.8000 0.8000 0.8000 0.8000 3,400 -0.05(-5.88%)
Oct 23, 2009 0.8500 0.8500 0.8200 0.8500 200 -0.06(-6.59%)
Oct 21, 2009 0.9100 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Oct 19, 2009 0.9900 1.000 1.000 1.000 100 +0.15(+17.44%)
Oct 15, 2009 1.000 0.8515 0.8515 0.8515 600 -0.15(-14.85%)
Oct 13, 2009 1.000 1.000 1.000 1.000 4,500 +0.00(+0.00%)
Oct 09, 2009 1.000 1.000 1.000 1.000 0 +0.09(+9.91%)
Oct 08, 2009 0.9000 0.9098 0.9000 0.9098 1,400 +0.01(+1.09%)
Oct 05, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.11%)
Oct 02, 2009 0.9900 0.9900 0.9101 0.9101 229 -0.19(-17.26%)
Sep 30, 2009 1.100 1.100 1.100 1.100 0 +0.05(+4.77%)
Sep 29, 2009 0.8500 2.390 0.8300 1.050 79,232 +0.20(+23.52%)
Sep 08, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.15(+21.43%)
Aug 24, 2009 0.7000 0.7000 0.7000 0.7000 300 +0.02(+2.94%)
Aug 06, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Jul 31, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.24(-26.67%)
Jul 21, 2009 0.9000 0.9000 0.9000 0.9000 100 +0.15(+20.00%)
Jul 20, 2009 0.7501 0.7501 0.7500 0.7500 268 -0.05(-6.25%)
Jul 13, 2009 0.8000 0.8000 0.8000 0.8000 2,700 +0.00(+0.00%)
Jul 10, 2009 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jul 07, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 06, 2009 0.8000 0.8000 0.7299 0.8000 10,214 +0.00(+0.00%)
Jul 01, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Jun 29, 2009 0.8000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jun 25, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.00(-0.01%)
Jun 23, 2009 0.9001 0.9001 0.9001 0.9001 0 +0.05(+5.89%)
Jun 18, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 17, 2009 0.8500 0.8500 0.8500 0.8500 10,200 +0.00(+0.00%)
Jun 16, 2009 0.8500 0.8500 0.8500 0.8500 9,000 +0.00(+0.00%)
Jun 08, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 02, 2009 0.8500 0.8500 0.8500 0.8500 726 +0.00(+0.00%)
Jun 01, 2009 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
May 26, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 22, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
May 21, 2009 0.9000 0.9000 0.9000 0.9000 2,800 -0.07(-7.60%)
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.