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 (%)
Feb 28, 2018	1.940	2.060	1.810	1.840	11,098	-0.09(-4.66%)
Feb 27, 2018	2.050	2.140	1.890	1.930	11,731	-0.12(-5.85%)
Feb 26, 2018	1.890	2.130	1.890	2.050	66,939	+0.14(+7.33%)
Feb 23, 2018	2.020	2.080	1.900	1.910	80,580	+0.02(+1.11%)
Feb 22, 2018	2.050	2.090	1.850	1.889	176,172	+0.01(+0.48%)
Feb 21, 2018	1.760	1.880	1.760	1.880	21,690	+0.10(+5.62%)
Feb 20, 2018	1.839	2.100	1.730	1.780	237,955	-0.06(-3.26%)
Feb 16, 2018		1.840	1.840	1.840	0	-0.01(-0.54%)
Feb 15, 2018	1.840	1.850	1.710	1.850	18,880	-0.00(-0.01%)
Feb 14, 2018	1.890	1.900	1.770	1.850	26,014	+0.02(+1.09%)
Feb 13, 2018	1.850	1.895	1.780	1.830	41,329	-0.02(-1.05%)
Feb 12, 2018	1.740	1.890	1.646	1.849	64,572	+0.10(+5.69%)
Feb 09, 2018	1.675	1.800	1.620	1.750	52,787	+0.03(+1.74%)
Feb 08, 2018	1.840	1.939	1.673	1.720	130,551	-0.11(-6.01%)
Feb 07, 2018	1.620	1.810	1.660	1.830	66,879	+0.17(+10.24%)
Feb 06, 2018	1.620	1.680	1.550	1.660	51,592	-0.01(-0.54%)
Feb 05, 2018		1.640	1.580	1.669	68,876	+0.03(+1.77%)
Feb 02, 2018	1.637	1.730	1.620	1.640	58,768	-0.04(-2.38%)
Feb 01, 2018	1.753	1.753	1.680	1.680	89,100	-0.07(-4.00%)
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%)

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