Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 27, 2004 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 26, 2004 3.520 3.680 3.520 3.680 3,700 +0.16(+4.55%)
Feb 25, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Feb 24, 2004 3.520 3.520 3.520 3.520 100 -0.03(-0.85%)
Feb 23, 2004 3.780 3.780 3.550 3.550 2,600 +0.02(+0.57%)
Feb 20, 2004 3.530 3.530 3.530 3.530 1,000 +0.02(+0.57%)
Feb 19, 2004 3.510 3.510 3.510 3.510 400 -0.19(-5.14%)
Feb 18, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 17, 2004 3.700 3.700 3.700 3.700 2,000 +0.01(+0.27%)
Feb 13, 2004 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 12, 2004 3.800 3.800 3.690 3.690 1,900 +0.18(+5.13%)
Feb 11, 2004 3.610 3.650 3.510 3.510 3,800 -0.05(-1.40%)
Feb 10, 2004 3.950 3.950 3.210 3.560 9,200 -0.33(-8.48%)
Feb 09, 2004 3.880 3.890 3.880 3.890 300 +0.09(+2.37%)
Feb 06, 2004 3.810 3.810 3.800 3.800 2,600 +0.20(+5.56%)
Feb 05, 2004 3.520 3.700 3.520 3.600 7,100 +0.08(+2.27%)
Feb 04, 2004 3.750 3.750 3.520 3.520 2,900 -0.23(-6.13%)
Feb 03, 2004 3.890 3.900 3.750 3.750 900 -0.15(-3.85%)
Feb 02, 2004 3.761 3.900 3.761 3.900 300 +0.15(+4.00%)
Jan 30, 2004 3.920 3.920 3.750 3.750 400 -0.13(-3.35%)
Jan 29, 2004 3.760 3.880 3.750 3.880 2,600 +0.09(+2.37%)
Jan 28, 2004 3.750 4.000 3.750 3.790 6,400 -0.21(-5.25%)
Jan 27, 2004 3.510 4.000 3.510 4.000 1,200 +0.00(+0.00%)
Jan 26, 2004 3.920 4.000 3.210 4.000 3,700 +0.10(+2.56%)
Jan 23, 2004 3.800 3.900 3.680 3.900 5,800 +0.10(+2.63%)
Jan 22, 2004 3.720 3.800 3.650 3.800 1,900 +0.10(+2.70%)
Jan 21, 2004 3.750 3.750 3.500 3.700 4,100 +0.00(+0.00%)
Jan 20, 2004 3.550 3.700 3.500 3.700 27,000 +0.26(+7.56%)
Jan 16, 2004 3.240 3.500 3.240 3.440 12,900 +0.19(+5.85%)
Jan 15, 2004 3.100 3.250 3.100 3.250 1,400 +0.20(+6.56%)
Jan 14, 2004 3.050 3.099 3.050 3.050 10,647 -0.08(-2.56%)
Jan 13, 2004 3.130 3.131 3.120 3.130 2,800 +0.01(+0.32%)
Jan 12, 2004 3.010 3.229 2.970 3.120 7,554 +0.11(+3.65%)
Jan 09, 2004 3.080 3.080 3.010 3.010 3,675 -0.13(-4.14%)
Jan 08, 2004 3.170 3.170 3.140 3.140 5,646 +0.09(+2.95%)
Jan 07, 2004 3.100 3.160 3.050 3.050 11,000 -0.20(-6.15%)
Jan 06, 2004 3.230 3.250 3.229 3.250 4,700 +0.11(+3.50%)
Jan 05, 2004 2.960 3.270 2.960 3.140 5,800 -0.07(-2.18%)
Jan 02, 2004 3.220 3.220 3.030 3.210 2,100 +0.39(+13.83%)
Dec 31, 2003 3.001 3.010 2.820 2.820 2,400 -0.41(-12.69%)
Dec 30, 2003 3.260 3.350 3.010 3.230 2,800 +0.23(+7.67%)
Dec 29, 2003 2.810 3.030 2.810 3.000 8,400 +0.05(+1.69%)
Dec 26, 2003 2.800 3.090 2.800 2.950 2,800 -0.08(-2.64%)
Dec 24, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Dec 23, 2003 3.030 3.030 3.030 3.030 330 +0.00(+0.00%)
Dec 22, 2003 3.030 3.030 3.030 3.030 100 +0.03(+1.00%)
Dec 19, 2003 2.960 3.000 2.960 3.000 1,400 -0.03(-0.99%)
Dec 18, 2003 3.250 3.250 3.030 3.030 4,600 +0.00(+0.00%)
Dec 17, 2003 3.050 3.050 3.030 3.030 3,100 -0.12(-3.81%)
Dec 16, 2003 3.000 3.150 2.800 3.150 6,100 +0.04(+1.29%)
Dec 15, 2003 3.280 3.300 3.110 3.110 7,100 -0.10(-3.12%)
Dec 12, 2003 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 11, 2003 2.860 3.250 2.860 3.210 12,400 +0.31(+10.69%)
Dec 10, 2003 3.250 3.250 2.900 2.900 12,107 -0.42(-12.65%)
Dec 09, 2003 3.340 3.340 3.320 3.320 6,675 -0.13(-3.77%)
Dec 08, 2003 3.450 3.450 3.450 3.450 600 -0.03(-0.86%)
Dec 05, 2003 3.480 3.480 3.480 3.480 500 -0.01(-0.29%)
Dec 04, 2003 3.380 3.550 3.350 3.490 990 -0.06(-1.69%)
Dec 03, 2003 3.560 3.560 3.500 3.550 7,400 -0.01(-0.28%)
Dec 02, 2003 3.370 3.560 3.250 3.560 3,717 +0.16(+4.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.