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 (%)
Jul 31, 2020 1.660 1.712 1.550 1.670 223,300 +0.01(+0.60%)
Jul 30, 2020 1.660 1.740 1.570 1.660 634,721 +0.05(+3.11%)
Jul 29, 2020 1.560 1.650 1.480 1.610 607,620 +0.05(+3.21%)
Jul 28, 2020 1.580 1.610 1.510 1.560 171,549 -0.03(-1.89%)
Jul 27, 2020 1.510 1.660 1.480 1.590 337,063 +0.07(+4.61%)
Jul 24, 2020 1.440 1.600 1.400 1.520 412,800 +0.08(+5.56%)
Jul 23, 2020 1.400 1.540 1.390 1.440 262,368 +0.01(+0.70%)
Jul 22, 2020 1.420 1.480 1.400 1.430 182,967 +0.05(+3.62%)
Jul 21, 2020 1.530 1.540 1.380 1.380 276,331 -0.16(-10.39%)
Jul 20, 2020 1.520 1.580 1.450 1.540 323,323 -0.06(-3.75%)
Jul 17, 2020 1.830 1.834 1.520 1.600 662,700 -0.08(-4.76%)
Jul 16, 2020 1.500 1.850 1.420 1.680 2,954,659 +0.36(+27.27%)
Jul 15, 2020 1.340 1.340 1.260 1.320 480,400 -0.02(-1.49%)
Jul 14, 2020 1.350 1.360 1.250 1.340 261,942 -0.03(-2.19%)
Jul 13, 2020 1.330 1.410 1.270 1.370 495,556 +0.05(+3.79%)
Jul 10, 2020 1.330 1.370 1.290 1.320 295,200 +0.00(+0.00%)
Jul 09, 2020 1.350 1.380 1.280 1.320 369,613 -0.04(-2.94%)
Jul 08, 2020 1.330 1.380 1.250 1.360 288,410 +0.01(+0.74%)
Jul 07, 2020 1.370 1.410 1.320 1.350 306,165 -0.04(-2.88%)
Jul 06, 2020 1.450 1.550 1.350 1.390 1,012,091 -0.19(-12.03%)
Jul 02, 2020 1.420 1.640 1.260 1.580 3,311,700 +0.08(+5.33%)
Jul 01, 2020 1.260 1.650 1.200 1.500 2,492,146 +0.23(+18.11%)
Jun 30, 2020 1.290 1.340 1.180 1.270 241,372 -0.03(-2.31%)
Jun 29, 2020 1.240 1.390 1.170 1.300 689,877 +0.05(+4.00%)
Jun 26, 2020 1.210 1.290 1.109 1.250 858,800 +0.02(+1.63%)
Jun 25, 2020 1.310 1.390 1.180 1.230 416,723 -0.18(-12.77%)
Jun 24, 2020 1.390 1.550 1.220 1.410 1,015,586 +0.08(+6.02%)
Jun 23, 2020 1.880 1.920 1.260 1.330 3,149,031 -0.70(-34.48%)
Jun 22, 2020 1.840 2.180 1.570 2.030 7,630,831 +0.18(+9.73%)
Jun 19, 2020 1.170 1.950 1.130 1.850 5,591,100 +0.71(+62.28%)
Jun 18, 2020 1.070 1.180 1.040 1.140 96,209 +0.07(+6.54%)
Jun 17, 2020 1.090 1.200 1.050 1.070 194,463 -0.04(-3.60%)
Jun 16, 2020 1.020 1.120 1.010 1.110 194,729 +0.11(+11.00%)
Jun 15, 2020 0.9600 1.050 0.9500 1.000 212,900 +0.00(+0.00%)
Jun 12, 2020 1.090 1.130 0.9510 1.000 522,100 -0.15(-13.04%)
Jun 11, 2020 1.720 2.380 1.070 1.150 10,072,403 -0.15(-11.54%)
Jun 10, 2020 1.050 1.310 1.050 1.300 894,651 +0.26(+25.00%)
Jun 09, 2020 1.050 1.070 0.9600 1.040 18,232 -0.00(-0.15%)
Jun 08, 2020 1.040 1.060 1.000 1.042 27,691 +0.01(+1.13%)
Jun 05, 2020 0.9900 1.030 0.9420 1.030 7,400 +0.08(+8.41%)
Jun 04, 2020 1.010 1.010 0.9501 0.9501 11,727 -0.07(-6.85%)
Jun 03, 2020 1.070 1.070 1.010 1.020 19,591 -0.05(-4.67%)
Jun 02, 2020 1.080 1.080 1.070 1.070 1,500 +0.06(+5.94%)
Jun 01, 2020 1.010 1.030 0.9999 1.010 16,170 -0.01(-0.67%)
May 29, 2020 1.045 1.045 1.000 1.017 6,000 -0.03(-3.16%)
May 28, 2020 1.050 1.080 1.050 1.050 16,114 +0.00(+0.00%)
May 27, 2020 1.030 1.080 1.020 1.050 87,324 +0.07(+7.14%)
May 26, 2020 0.9400 1.030 0.9400 0.9800 73,862 +0.04(+4.26%)
May 22, 2020 0.8342 0.9417 0.8342 0.9400 14,800 +0.06(+6.81%)
May 21, 2020 0.8700 0.9100 0.8501 0.8801 5,769 -0.02(-1.75%)
May 20, 2020 0.8999 0.9100 0.8300 0.8958 18,314 +0.01(+0.65%)
May 19, 2020 0.8500 0.9000 0.8310 0.8900 8,583 +0.01(+1.14%)
May 18, 2020 0.8400 0.8800 0.8300 0.8800 13,822 +0.03(+3.53%)
May 15, 2020 0.9200 0.9300 0.8449 0.8500 17,700 -0.08(-8.60%)
May 14, 2020 0.9300 0.9300 0.9300 0.9300 301 +0.00(+0.00%)
May 13, 2020 0.9099 0.9300 0.8848 0.9300 3,337 +0.01(+1.09%)
May 12, 2020 0.8986 0.9200 0.8986 0.9200 362 +0.01(+0.55%)
May 11, 2020 0.9150 0.9150 0.9150 0.9150 471 +0.00(+0.49%)
May 08, 2020 0.9000 0.9400 0.8835 0.9105 5,800 +0.03(+3.47%)
May 07, 2020 0.8805 0.8844 0.8550 0.8800 11,249 -0.04(-4.35%)
May 06, 2020 0.9500 0.9500 0.8600 0.9200 10,358 +0.04(+4.55%)
May 05, 2020 0.9350 0.9350 0.8300 0.8800 53,481 -0.06(-6.88%)
May 04, 2020 0.9999 0.9999 0.9101 0.9450 5,492 -0.01(-1.04%)
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.