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 (%)
Aug 31, 2018 1.728 1.728 1.728 0 +0.06(+3.46%)
Aug 30, 2018 2.280 2.380 1.590 1.670 4,216,518 +0.01(+0.60%)
Aug 29, 2018 1.450 1.700 1.450 1.660 366,751 +0.16(+10.67%)
Aug 28, 2018 1.390 1.780 1.390 1.500 299,206 +0.11(+7.91%)
Aug 27, 2018 1.530 1.560 1.360 1.390 187,914 -0.18(-11.46%)
Aug 24, 2018 1.630 1.630 1.530 1.570 44,700 +0.05(+3.29%)
Aug 23, 2018 1.590 1.620 1.510 1.520 55,338 -0.07(-4.59%)
Aug 22, 2018 1.640 1.680 1.540 1.593 131,981 -0.05(-2.86%)
Aug 21, 2018 1.640 1.650 1.511 1.640 131,718 +0.05(+3.14%)
Aug 20, 2018 1.690 1.694 1.580 1.590 97,456 -0.10(-5.92%)
Aug 17, 2018 1.670 1.740 1.670 1.690 29,900 +0.02(+1.20%)
Aug 16, 2018 1.680 1.880 1.640 1.670 175,780 +0.01(+0.60%)
Aug 15, 2018 1.710 1.732 1.620 1.660 83,808 -0.06(-3.49%)
Aug 14, 2018 1.710 1.750 1.660 1.720 80,591 +0.01(+0.58%)
Aug 13, 2018 1.650 1.820 1.650 1.710 191,299 +0.05(+3.01%)
Aug 10, 2018 1.750 1.760 1.620 1.660 250,500 -0.10(-5.68%)
Aug 09, 2018 1.810 1.840 1.700 1.760 255,173 -0.07(-3.83%)
Aug 08, 2018 1.680 2.420 1.680 1.830 3,359,564 +0.14(+8.43%)
Aug 07, 2018 1.860 1.870 1.639 1.688 130,785 -0.07(-4.11%)
Aug 06, 2018 1.760 1.980 1.760 1.760 198,572 -0.17(-8.81%)
Aug 03, 2018 1.810 2.080 1.750 1.930 359,200 +0.12(+6.63%)
Aug 02, 2018 1.920 2.090 1.750 1.810 454,333 -0.11(-5.73%)
Aug 01, 2018 2.040 2.040 1.910 1.920 292,122 -0.16(-7.69%)
Jul 31, 2018 2.210 2.370 2.080 2.080 360,019 -0.14(-6.31%)
Jul 30, 2018 2.430 2.580 2.150 2.220 802,977 -0.23(-9.39%)
Jul 27, 2018 2.780 2.850 2.410 2.450 378,300 -0.35(-12.50%)
Jul 26, 2018 2.350 3.100 2.350 2.800 2,788,031 +0.47(+20.17%)
Jul 25, 2018 2.580 2.580 2.300 2.330 441,160 -0.27(-10.38%)
Jul 24, 2018 2.920 2.920 2.491 2.600 581,595 -0.22(-7.80%)
Jul 23, 2018 3.100 3.200 2.727 2.820 491,580 -0.25(-8.14%)
Jul 20, 2018 3.500 2.880 3.070 3,253,217 +0.12(+4.07%)
Jul 19, 2018 2.900 3.700 2.640 2.950 11,559,441 +0.45(+18.00%)
Jul 18, 2018 2.150 3.650 2.150 2.500 12,892,111 +0.44(+21.36%)
Jul 17, 2018 3.090 3.190 2.010 2.060 3,958,197 -0.78(-27.46%)
Jul 16, 2018 1.570 6.450 1.450 2.840 17,522,304 +1.26(+79.75%)
Jul 13, 2018 1.570 2.050 1.500 1.580 1,535,807 +0.00(+0.00%)
Jul 12, 2018 2.160 2.160 1.560 1.580 1,082,159 -0.61(-27.85%)
Jul 11, 2018 4.000 4.140 2.000 2.190 10,134,579 -0.54(-19.78%)
Jul 10, 2018 1.100 3.240 1.100 2.730 14,122,974 +1.62(+145.95%)
Jul 09, 2018 1.120 1.206 1.060 1.110 42,132 -0.01(-0.89%)
Jul 06, 2018 1.140 1.170 1.120 1.120 20,234 -0.06(-5.08%)
Jul 05, 2018 1.130 1.370 1.130 1.180 50,158 +0.06(+5.36%)
Jul 03, 2018 1.120 1.120 1.120 0 -0.08(-6.67%)
Jul 02, 2018 1.120 1.240 1.120 1.200 20,204 +0.11(+10.09%)
Jun 29, 2018 1.160 1.195 1.010 1.090 123,780 -0.12(-9.97%)
Jun 28, 2018 1.300 1.311 0.9944 1.211 110,305 -0.09(-6.87%)
Jun 27, 2018 1.470 1.580 1.280 1.300 141,411 -0.14(-9.72%)
Jun 26, 2018 1.580 2.340 1.400 1.440 1,576,579 -0.00(-0.20%)
Jun 25, 2018 1.430 1.520 1.417 1.443 15,477 +0.03(+2.33%)
Jun 22, 2018 1.340 1.680 1.326 1.410 159,404 +0.08(+6.02%)
Jun 21, 2018 1.360 1.380 1.300 1.330 7,990 -0.02(-1.48%)
Jun 20, 2018 1.570 1.570 1.310 1.350 50,850 -0.03(-2.53%)
Jun 19, 2018 1.380 1.420 1.301 1.385 40,935 +0.08(+6.54%)
Jun 18, 2018 1.367 1.393 1.260 1.300 36,899 -0.13(-9.09%)
Jun 14, 2018 1.430 1.430 1.430 0 +0.08(+5.93%)
Jun 13, 2018 1.360 1.410 1.350 1.350 7,106 -0.05(-3.57%)
Jun 12, 2018 1.426 1.429 1.390 1.400 1,231 +0.01(+0.39%)
Jun 11, 2018 1.420 1.420 1.370 1.395 14,261 -0.06(-3.80%)
Jun 08, 2018 1.470 1.500 1.400 1.450 18,863 -0.01(-0.71%)
Jun 07, 2018 1.430 1.550 1.411 1.460 22,602 +0.01(+0.69%)
Jun 06, 2018 1.530 1.580 1.430 1.450 24,341 +0.00(+0.00%)
Jun 05, 2018 1.450 1.640 1.450 1.450 77,823 +0.02(+1.49%)
Jun 04, 2018 1.490 1.490 1.410 1.429 22,152 -0.07(-4.75%)
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.