Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mer Telemanagement Solutions Ltd (NQ: MTSL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	1.810	1.940	1.710	1.750	127,337	-0.06(-3.31%)
Jan 30, 2018		1.870	1.800	1.810	36,778	-0.05(-2.69%)
Jan 29, 2018	1.860	1.930	1.830	1.860	35,701	-0.04(-2.11%)
Jan 26, 2018	1.881	2.200	1.850	1.900	656,957	+0.02(+1.19%)
Jan 25, 2018	1.940	1.940	1.820	1.878	39,877	-0.06(-3.22%)
Jan 24, 2018	1.955	2.040	1.910	1.940	180,131	+0.04(+2.11%)
Jan 23, 2018	1.950	2.030	1.870	1.900	75,167	-0.08(-4.04%)
Jan 22, 2018	1.940	2.100	1.870	1.980	126,246	-0.02(-1.00%)
Jan 19, 2018	2.072	2.089	1.931	2.000	174,333	-0.10(-4.76%)
Jan 18, 2018	2.130	2.380	1.920	2.100	967,983	+0.04(+1.94%)
Jan 17, 2018	2.400	4.190	2.020	2.060	6,829,088	-0.33(-13.81%)
Jan 16, 2018	2.410	2.410	2.340	2.390	95,274	-0.02(-0.83%)
Jan 12, 2018		2.410	2.410	2.410	0	+0.05(+2.12%)
Jan 11, 2018	2.300	2.450	2.200	2.360	254,207	+0.17(+7.76%)
Jan 10, 2018				2.190	52,748	+0.01(+0.46%)
Jan 09, 2018	2.163	2.550	2.120	2.180	467,399	+0.06(+2.83%)
Jan 08, 2018	2.220	2.220	2.090	2.120	11,724	-0.08(-3.64%)
Jan 05, 2018	2.200	2.280	2.130	2.200	13,009	-0.04(-1.79%)
Jan 04, 2018	2.130	2.360	2.090	2.240	68,037	+0.12(+5.66%)
Jan 03, 2018	2.320	2.450	2.010	2.120	143,037	-0.18(-7.83%)
Jan 02, 2018	2.100	2.480	1.980	2.300	72,440	+0.19(+9.00%)
Dec 29, 2017		2.110	2.110	2.110	0	-0.06(-2.88%)
Dec 28, 2017	2.350	2.350	2.110	2.172	58,323	-0.10(-4.30%)
Dec 27, 2017	2.170	2.258	2.110	2.270	71,311	+0.06(+2.71%)
Dec 26, 2017	2.290	2.430	2.152	2.210	47,086	-0.06(-2.64%)
Dec 22, 2017	2.400	2.555	2.110	2.270	201,168	-0.52(-18.56%)
Dec 21, 2017	2.700	4.490	2.415	2.787	1,856,285	+0.17(+6.38%)
Dec 20, 2017	2.000	4.130	2.000	2.620	1,192,268	+0.72(+38.03%)
Dec 19, 2017	1.940	2.043	1.831	1.898	17,116	-0.07(-3.64%)
Dec 18, 2017	1.910	2.250	1.749	1.970	111,232	+0.07(+3.68%)
Dec 14, 2017		1.900	1.900	1.900	0	+0.05(+2.70%)
Dec 13, 2017	1.770	1.960	1.770	1.850	7,810	+0.02(+1.09%)
Dec 12, 2017	1.800	1.960	1.710	1.830	5,700	+0.03(+1.67%)
Dec 11, 2017	2.080	2.080	1.530	1.800	18,375	-0.19(-9.55%)
Dec 07, 2017		1.990	1.990	1.990	0	+0.12(+6.42%)
Dec 06, 2017	1.790	1.990	1.670	1.870	21,699	+0.05(+2.75%)
Dec 05, 2017	2.060	2.150	1.720	1.820	48,393	-0.27(-12.92%)
Dec 04, 2017	2.130	2.640	1.849	2.090	234,596	-0.11(-5.00%)
Dec 01, 2017	2.300	2.330	1.869	2.200	51,973	-0.29(-11.65%)
Nov 30, 2017	2.690	2.690	2.250	2.490	36,131	-0.18(-6.74%)
Nov 29, 2017	2.260	3.109	2.260	2.670	296,897	+0.24(+9.78%)
Nov 28, 2017	2.432	2.432	2.432	2.432	5,184	+0.16(+7.14%)
Nov 27, 2017	2.300	2.482	2.220	2.270	11,850	-0.04(-1.73%)
Nov 24, 2017	2.579	2.579	2.274	2.310	4,022	-0.15(-6.10%)
Nov 22, 2017	2.234	2.550	2.234	2.460	17,520	+0.06(+2.50%)
Nov 21, 2017	2.310	2.490	2.305	2.400	7,844	+0.06(+2.56%)
Nov 20, 2017	2.520	2.520	2.300	2.340	11,274	+0.07(+3.08%)
Nov 17, 2017	2.195	2.270	2.123	2.270	12,107	+0.10(+4.72%)
Nov 16, 2017	2.177	2.189	2.130	2.168	3,305	-0.11(-4.80%)
Nov 15, 2017	2.235	2.956	2.120	2.277	99,677	+0.11(+4.88%)
Nov 14, 2017	2.100	2.298	2.100	2.171	5,400	-0.03(-1.32%)
Nov 13, 2017	2.030	2.290	2.030	2.200	33,334	+0.21(+10.41%)
Nov 10, 2017	1.960	1.992	1.950	1.992	2,686	-0.14(-6.74%)
Nov 08, 2017		2.136	2.136	2.136	30	-0.13(-5.88%)
Nov 07, 2017	1.950	2.313	1.950	2.270	972	+0.31(+15.82%)
Nov 06, 2017	2.010	2.080	1.960	1.960	3,792	-0.06(-3.21%)
Nov 02, 2017		2.025	2.025	2.025	0	-0.00(-0.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mer Telemanagement Solutions Ltd (NQ: MTSL )

Historical Prices