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, 2019	1.755	1.760	1.730	1.747	33,188	-0.05(-2.96%)
Feb 27, 2019	1.740	1.810	1.740	1.800	24,685	+0.07(+4.05%)
Feb 26, 2019	1.800	1.853	1.720	1.730	53,387	-0.08(-4.42%)
Feb 25, 2019	1.840	1.858	1.800	1.810	24,504	-0.02(-1.09%)
Feb 22, 2019	1.840	1.940	1.770	1.830	115,700	-0.03(-1.61%)
Feb 21, 2019	1.847	1.881	1.800	1.860	13,762	-0.02(-1.06%)
Feb 20, 2019	1.940	1.940	1.850	1.880	37,657	-0.01(-0.53%)
Feb 19, 2019	1.770	2.010	1.770	1.890	94,620	+0.12(+6.78%)
Feb 15, 2019	1.720	1.860	1.720	1.770	63,600	+0.03(+1.72%)
Feb 14, 2019	1.780	1.820	1.740	1.740	61,198	-0.06(-3.33%)
Feb 13, 2019	1.830	1.860	1.720	1.800	80,073	-0.03(-1.81%)
Feb 12, 2019	1.830	1.860	1.810	1.833	28,357	-0.02(-0.91%)
Feb 11, 2019	1.870	1.910	1.810	1.850	41,053	-0.00(-0.27%)
Feb 08, 2019	1.920	1.938	1.820	1.855	51,800	-0.06(-3.39%)
Feb 07, 2019	1.950	1.980	1.900	1.920	27,436	-0.04(-2.04%)
Feb 06, 2019	2.040	2.040	1.950	1.960	29,892	-0.04(-2.00%)
Feb 05, 2019	2.025	2.025	1.950	2.000	52,376	-0.04(-1.96%)
Feb 04, 2019	2.050	2.080	2.000	2.040	19,320	-0.00(-0.00%)
Feb 01, 2019	2.000	2.090	1.940	2.040	59,100	-0.00(-0.00%)
Jan 31, 2019	2.020	2.260	2.000	2.040	424,184	+0.02(+1.13%)
Jan 30, 2019	1.930	2.020	1.883	2.017	46,491	+0.11(+5.62%)
Jan 29, 2019	1.870	1.930	1.830	1.910	19,483	+0.03(+1.60%)
Jan 28, 2019	1.940	1.958	1.810	1.880	38,822	-0.06(-3.10%)
Jan 25, 2019	2.080	2.080	1.930	1.940	62,300	-0.08(-3.96%)
Jan 24, 2019	1.940	2.090	1.930	2.020	134,503	+0.07(+3.59%)
Jan 23, 2019	1.890	1.970	1.870	1.950	74,601	+0.06(+3.17%)
Jan 22, 2019	1.820	1.910	1.800	1.890	49,381	+0.01(+0.53%)
Jan 18, 2019	1.880	1.930	1.810	1.880	46,800	-0.02(-1.05%)
Jan 17, 2019	1.910	2.000	1.810	1.900	79,030	-0.03(-1.55%)
Jan 16, 2019	1.910	2.099	1.850	1.930	186,604	+0.02(+1.05%)
Jan 15, 2019	1.830	2.100	1.780	1.910	143,304	+0.05(+2.69%)
Jan 14, 2019	1.830	1.880	1.750	1.860	47,040	+0.00(+0.00%)
Jan 11, 2019	1.880	1.910	1.710	1.860	56,800	-0.03(-1.59%)
Jan 10, 2019	1.970	1.991	1.810	1.890	68,166	-0.03(-1.56%)
Jan 09, 2019	1.880	2.070	1.810	1.920	119,405	+0.00(+0.00%)
Jan 08, 2019	1.800	1.960	1.777	1.920	218,900	+0.12(+6.73%)
Jan 07, 2019	1.759	1.846	1.759	1.799	26,220	+0.05(+2.80%)
Jan 04, 2019	1.740	1.820	1.740	1.750	30,500	+0.03(+1.63%)
Jan 03, 2019	1.820	1.820	1.700	1.722	47,857	-0.10(-5.39%)
Jan 02, 2019	1.760	1.880	1.749	1.820	80,437	+0.06(+3.41%)
Dec 31, 2018	1.750	1.770	1.720	1.760	31,800	+0.03(+1.73%)
Dec 28, 2018	1.680	1.770	1.680	1.730	16,600	+0.02(+1.45%)
Dec 27, 2018	1.670	1.742	1.670	1.705	18,483	-0.07(-3.69%)
Dec 26, 2018	1.570	1.790	1.560	1.771	76,833	+0.21(+13.50%)
Dec 24, 2018	1.600	1.650	1.550	1.560	32,100	-0.04(-2.80%)
Dec 21, 2018	1.610	1.650	1.600	1.605	43,300	-0.01(-0.31%)
Dec 20, 2018	1.650	1.690	1.600	1.610	65,145	-0.02(-1.23%)
Dec 19, 2018	1.670	1.702	1.628	1.630	55,247	-0.05(-2.98%)
Dec 18, 2018	1.700	1.790	1.620	1.680	92,969	-0.06(-3.36%)
Dec 17, 2018	1.700	1.781	1.650	1.738	53,369	-0.02(-1.23%)
Dec 14, 2018	1.830	1.830	1.700	1.760	125,500	-0.14(-7.37%)
Dec 13, 2018	2.080	2.200	1.880	1.900	1,173,688	+0.09(+4.97%)
Dec 12, 2018	1.800	1.900	1.740	1.810	212,839	+0.03(+1.62%)
Dec 11, 2018	1.690	1.800	1.690	1.781	72,864	+0.09(+5.39%)
Dec 10, 2018	1.630	1.690	1.610	1.690	32,374	+0.02(+1.20%)
Dec 07, 2018	1.720	1.720	1.610	1.670	86,200	-0.05(-2.91%)
Dec 06, 2018	1.760	1.770	1.680	1.720	35,429	+0.01(+0.88%)
Dec 04, 2018	1.760	1.760	1.680	1.705	37,800	-0.07(-4.21%)

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