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 30, 2019 0.9628 0.9629 0.9315 0.9629 7,800 +0.05(+5.81%)
Aug 29, 2019 0.9600 0.9699 0.9000 0.9100 28,262 -0.09(-8.81%)
Aug 28, 2019 0.9800 0.9979 0.9200 0.9979 10,309 +0.01(+0.80%)
Aug 27, 2019 0.9200 0.9900 0.9200 0.9900 29,626 +0.05(+5.32%)
Aug 26, 2019 0.9991 0.9991 0.9200 0.9400 10,280 -0.09(-8.74%)
Aug 23, 2019 0.9800 1.030 0.9301 1.030 32,500 +0.03(+3.00%)
Aug 22, 2019 1.010 1.050 0.9400 1.000 12,981 -0.01(-0.99%)
Aug 21, 2019 1.080 1.080 0.9222 1.010 140,548 -0.12(-10.62%)
Aug 20, 2019 0.9600 1.180 0.9600 1.130 232,660 +0.17(+17.71%)
Aug 19, 2019 0.9300 0.9600 0.9275 0.9600 6,814 +0.03(+3.23%)
Aug 16, 2019 0.9300 1.000 0.9300 0.9300 9,500 -0.00(-0.11%)
Aug 15, 2019 0.9347 0.9347 0.9300 0.9310 1,032 -0.00(-0.40%)
Aug 14, 2019 0.9900 0.9900 0.9300 0.9347 2,152 -0.01(-0.56%)
Aug 13, 2019 1.000 1.038 0.9400 0.9400 3,381 -0.08(-8.29%)
Aug 09, 2019 1.025 1.025 1.025 0 +0.07(+7.89%)
Aug 08, 2019 0.9500 0.9862 0.9400 0.9500 4,455 +0.00(+0.00%)
Aug 07, 2019 0.9300 0.9650 0.9300 0.9500 11,600 +0.01(+1.06%)
Aug 06, 2019 0.9400 0.9566 0.9400 0.9400 3,438 +0.01(+1.06%)
Aug 05, 2019 0.9410 0.9650 0.9300 0.9301 3,876 -0.07(-6.99%)
Aug 02, 2019 0.9700 1.030 0.9700 1.000 7,000 +0.00(+0.00%)
Aug 01, 2019 1.010 1.040 0.9700 1.000 18,077 +0.01(+0.53%)
Jul 31, 2019 0.9900 1.010 0.9900 0.9947 5,507 -0.02(-1.51%)
Jul 30, 2019 1.030 1.030 0.9900 1.010 4,325 -0.04(-3.81%)
Jul 29, 2019 1.050 1.050 1.050 1.050 428 +0.04(+3.96%)
Jul 26, 2019 1.033 1.033 1.010 1.010 5,200 -0.01(-0.99%)
Jul 25, 2019 1.020 1.020 1.020 1.020 1,000 +0.00(+0.01%)
Jul 24, 2019 1.070 1.070 1.016 1.020 2,451 -0.07(-6.42%)
Jul 23, 2019 1.050 1.090 1.050 1.090 6,417 +0.04(+3.83%)
Jul 22, 2019 1.000 1.060 1.000 1.050 541 +0.05(+4.99%)
Jul 19, 2019 0.9901 1.034 0.9900 0.9999 7,900 -0.08(-7.42%)
Jul 18, 2019 1.100 1.100 1.080 1.080 400 +0.01(+0.93%)
Jul 17, 2019 1.064 1.070 1.064 1.070 680 +0.04(+3.88%)
Jul 16, 2019 1.050 1.057 1.030 1.030 7,223 -0.03(-2.40%)
Jul 15, 2019 1.060 1.080 1.050 1.055 14,923 -0.05(-4.22%)
Jul 12, 2019 1.060 1.102 1.040 1.102 9,700 +0.00(+0.16%)
Jul 11, 2019 1.100 1.100 1.100 1.100 100 -0.00(-0.20%)
Jul 10, 2019 1.050 1.150 1.050 1.102 19,997 +0.02(+2.06%)
Jul 09, 2019 1.090 1.153 1.060 1.080 4,848 +0.00(+0.00%)
Jul 08, 2019 1.120 1.125 1.070 1.080 8,715 -0.05(-4.46%)
Jul 05, 2019 1.179 1.180 1.050 1.130 29,700 -0.02(-1.70%)
Jul 03, 2019 1.120 1.240 1.100 1.150 116,700 +0.06(+5.59%)
Jul 02, 2019 1.050 1.150 1.050 1.089 66,373 +0.05(+5.16%)
Jul 01, 2019 1.000 1.036 1.000 1.036 10,097 +0.04(+4.09%)
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%)
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.