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 (%)
Jun 28, 2019 0.9800 0.9950 0.9800 0.9950 2,000 -0.04(-3.40%)
Jun 27, 2019 0.9311 1.060 0.9311 1.030 11,424 +0.10(+10.75%)
Jun 26, 2019 0.9669 1.000 0.9201 0.9300 58,275 -0.08(-7.92%)
Jun 25, 2019 1.070 1.070 0.9600 1.010 22,328 -0.05(-4.29%)
Jun 24, 2019 1.060 1.115 1.047 1.055 27,699 -0.04(-4.06%)
Jun 21, 2019 1.120 1.160 1.090 1.100 23,600 -0.03(-2.54%)
Jun 20, 2019 1.140 1.140 1.050 1.129 13,446 -0.02(-1.84%)
Jun 19, 2019 1.130 1.170 1.020 1.150 9,471 +0.07(+6.47%)
Jun 18, 2019 1.020 1.400 1.020 1.080 227,142 +0.06(+6.31%)
Jun 17, 2019 1.004 1.047 0.9501 1.016 8,156 +0.01(+0.58%)
Jun 14, 2019 1.060 1.060 1.010 1.010 16,300 +0.00(+0.00%)
Jun 13, 2019 1.020 1.050 1.000 1.010 32,983 +0.01(+0.50%)
Jun 12, 2019 0.9821 1.030 0.9802 1.005 31,215 +0.05(+5.24%)
Jun 11, 2019 1.050 1.050 0.9550 0.9550 2,320 -0.10(-9.05%)
Jun 10, 2019 1.030 1.060 0.9701 1.050 21,464 +0.03(+2.94%)
Jun 07, 2019 1.000 1.084 1.000 1.020 21,900 +0.04(+4.08%)
Jun 06, 2019 0.9500 1.010 0.9500 0.9800 124,985 -0.02(-2.00%)
Jun 05, 2019 0.9601 1.015 0.9400 1.000 63,387 +0.01(+1.01%)
Jun 04, 2019 0.9402 1.010 0.9309 0.9900 13,876 +0.07(+7.61%)
Jun 03, 2019 1.140 1.160 0.9000 0.9200 127,740 -0.20(-17.86%)
May 31, 2019 1.100 1.240 1.100 1.120 28,200 -0.02(-1.75%)
May 30, 2019 1.050 1.260 1.020 1.140 231,398 +0.05(+4.59%)
May 29, 2019 0.9900 1.250 0.9900 1.090 347,532 +0.09(+8.46%)
May 28, 2019 1.000 1.010 1.000 1.005 9,879 +0.00(+0.50%)
May 24, 2019 0.9352 1.000 0.9352 1.000 11,200 +0.02(+2.04%)
May 23, 2019 1.000 1.000 0.9204 0.9800 7,555 +0.02(+2.08%)
May 22, 2019 0.9800 1.010 0.9455 0.9600 18,641 -0.02(-2.04%)
May 21, 2019 1.000 1.000 0.9451 0.9800 26,958 -0.02(-2.00%)
May 20, 2019 1.080 1.080 0.9528 1.000 30,706 -0.01(-0.99%)
May 17, 2019 1.000 1.020 0.9615 1.010 45,300 +0.00(+0.00%)
May 16, 2019 0.9000 1.085 0.8800 1.010 211,921 +0.09(+10.38%)
May 15, 2019 0.9900 1.020 0.9110 0.9150 167,617 -0.11(-11.17%)
May 14, 2019 1.100 1.100 0.9400 1.030 172,886 -0.03(-2.83%)
May 13, 2019 0.8900 1.190 0.8800 1.060 337,093 +0.12(+12.77%)
May 10, 2019 0.9400 0.9433 0.8199 0.9400 226,100 +0.03(+3.17%)
May 09, 2019 0.9503 0.9800 0.7162 0.9111 537,622 -0.70(-43.41%)
May 08, 2019 1.620 1.650 1.560 1.610 92,354 -0.02(-1.23%)
May 07, 2019 1.710 1.710 1.580 1.630 49,586 -0.09(-5.23%)
May 06, 2019 1.640 1.740 1.610 1.720 22,359 +0.01(+0.58%)
May 03, 2019 1.640 1.760 1.640 1.710 53,000 +0.10(+6.21%)
May 02, 2019 1.590 1.691 1.480 1.610 23,495 +0.05(+3.21%)
May 01, 2019 1.710 1.710 1.560 1.560 39,726 -0.16(-9.30%)
Apr 30, 2019 1.658 1.720 1.658 1.720 1,146 +0.01(+0.58%)
Apr 29, 2019 1.660 1.732 1.619 1.710 25,964 +0.01(+0.61%)
Apr 26, 2019 1.731 1.740 1.650 1.700 62,000 -0.05(-3.06%)
Apr 25, 2019 1.730 1.760 1.730 1.753 5,672 -0.01(-0.39%)
Apr 24, 2019 1.734 1.781 1.734 1.760 3,483 -0.01(-0.56%)
Apr 23, 2019 1.740 1.780 1.739 1.770 26,543 -0.01(-0.56%)
Apr 22, 2019 1.760 1.780 1.740 1.780 2,722 -0.01(-0.56%)
Apr 18, 2019 1.770 1.790 1.750 1.790 9,900 +0.02(+1.13%)
Apr 17, 2019 1.800 1.830 1.770 1.770 15,183 -0.06(-3.28%)
Apr 16, 2019 1.800 1.830 1.750 1.830 20,646 +0.00(+0.00%)
Apr 15, 2019 1.830 1.831 1.760 1.830 18,555 -0.00(-0.05%)
Apr 12, 2019 1.820 1.850 1.794 1.831 18,900 +0.03(+1.45%)
Apr 11, 2019 1.790 1.820 1.770 1.805 17,898 +0.01(+0.83%)
Apr 10, 2019 1.810 1.820 1.780 1.790 30,616 -0.02(-1.05%)
Apr 09, 2019 1.809 1.850 1.762 1.809 62,198 -0.00(-0.22%)
Apr 08, 2019 1.823 1.823 1.780 1.813 24,377 -0.01(-0.50%)
Apr 05, 2019 1.830 1.880 1.800 1.822 16,700 -0.04(-2.04%)
Apr 04, 2019 1.820 1.880 1.804 1.860 18,862 +0.05(+2.76%)
Apr 03, 2019 1.830 1.896 1.810 1.810 22,751 -0.02(-1.09%)
Apr 02, 2019 1.880 1.890 1.830 1.830 16,090 -0.06(-3.17%)
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.