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 (%)
May 30, 2014 1.560 1.590 1.390 1.488 58,451 -0.12(-7.34%)
May 29, 2014 1.560 1.606 1.530 1.606 2,442 +0.08(+5.39%)
May 28, 2014 1.530 1.590 1.520 1.524 2,300 -0.11(-6.48%)
May 27, 2014 1.520 1.630 1.520 1.630 3,038 +0.03(+1.87%)
May 23, 2014 1.550 1.600 1.600 1.600 1,200 +0.00(+0.00%)
May 22, 2014 1.600 1.600 1.590 1.600 3,200 -0.00(-0.01%)
May 21, 2014 1.560 1.640 1.560 1.600 1,300 -0.04(-2.43%)
May 20, 2014 1.540 1.640 1.520 1.640 21,299 +0.04(+2.44%)
May 19, 2014 1.520 1.660 1.520 1.601 8,700 +0.06(+3.96%)
May 16, 2014 1.590 1.590 1.360 1.540 19,074 -0.07(-4.35%)
May 15, 2014 1.680 1.720 1.540 1.610 51,403 -0.21(-11.54%)
May 14, 2014 1.850 1.850 1.807 1.820 2,500 -0.03(-1.62%)
May 13, 2014 1.850 1.950 1.800 1.850 37,875 -0.00(-0.01%)
May 12, 2014 1.850 1.950 1.850 1.850 13,982 +0.03(+1.65%)
May 09, 2014 1.771 1.890 1.770 1.820 5,700 +0.04(+2.25%)
May 08, 2014 1.810 1.820 1.750 1.780 19,100 -0.06(-3.13%)
May 07, 2014 1.761 1.880 1.761 1.838 13,130 -0.03(-1.68%)
May 06, 2014 1.770 1.889 1.770 1.869 4,685 +0.09(+5.00%)
May 05, 2014 1.810 1.900 1.780 1.780 10,969 -0.07(-3.79%)
May 02, 2014 1.860 1.890 1.850 1.850 16,936 -0.03(-1.59%)
May 01, 2014 1.860 1.880 1.860 1.880 1,100 +0.02(+1.08%)
Apr 30, 2014 1.900 1.900 1.860 1.860 10,030 -0.01(-0.79%)
Apr 29, 2014 1.870 1.910 1.870 1.875 4,700 -0.00(-0.09%)
Apr 28, 2014 1.880 1.910 1.870 1.876 12,237 -0.01(-0.72%)
Apr 25, 2014 1.890 2.030 1.870 1.890 4,300 +0.02(+1.07%)
Apr 24, 2014 1.930 1.930 1.870 1.870 5,502 -0.05(-2.60%)
Apr 23, 2014 1.870 1.930 1.870 1.920 4,775 +0.03(+1.59%)
Apr 22, 2014 1.880 2.039 1.880 1.890 10,994 -0.03(-1.56%)
Apr 21, 2014 1.970 2.020 1.920 1.920 3,533 -0.10(-4.95%)
Apr 17, 2014 1.940 2.020 2.020 2.020 2,100 +0.13(+6.88%)
Apr 16, 2014 2.071 2.071 1.890 1.890 7,291 -0.01(-0.53%)
Apr 15, 2014 1.985 1.990 1.900 1.900 13,981 -0.03(-1.55%)
Apr 14, 2014 2.060 2.128 1.920 1.930 39,709 -0.17(-8.10%)
Apr 11, 2014 2.110 2.110 2.051 2.100 16,442 +0.01(+0.26%)
Apr 10, 2014 2.056 2.100 2.053 2.095 3,236 -0.02(-0.73%)
Apr 09, 2014 2.050 2.110 2.050 2.110 3,547 +0.01(+0.64%)
Apr 08, 2014 2.130 2.130 2.030 2.096 13,335 +0.03(+1.28%)
Apr 07, 2014 2.080 2.120 2.029 2.070 32,717 +0.02(+0.98%)
Apr 04, 2014 2.090 2.120 1.990 2.050 20,303 +0.01(+0.49%)
Apr 03, 2014 2.080 2.120 2.010 2.040 11,328 -0.07(-3.32%)
Apr 02, 2014 2.111 2.111 2.040 2.110 14,760 +0.01(+0.69%)
Apr 01, 2014 2.050 2.097 2.000 2.095 17,596 +0.04(+1.72%)
Mar 31, 2014 2.200 2.200 1.960 2.060 115,846 +0.18(+9.57%)
Mar 28, 2014 1.860 1.980 1.860 1.880 645 +0.02(+1.07%)
Mar 27, 2014 1.900 2.000 1.855 1.860 16,810 -0.02(-1.06%)
Mar 26, 2014 1.911 2.010 1.860 1.880 34,725 -0.07(-3.58%)
Mar 25, 2014 1.960 2.040 1.910 1.950 13,568 -0.05(-2.50%)
Mar 24, 2014 1.980 2.000 1.900 2.000 3,520 -0.01(-0.50%)
Mar 21, 2014 1.930 2.020 1.930 2.010 13,720 +0.04(+2.04%)
Mar 20, 2014 1.940 1.970 1.822 1.970 7,833 +0.07(+3.68%)
Mar 19, 2014 1.870 1.990 1.870 1.900 17,506 +0.05(+2.70%)
Mar 18, 2014 1.880 2.020 1.820 1.850 11,129 -0.08(-4.15%)
Mar 17, 2014 1.980 2.010 1.850 1.930 5,000 -0.03(-1.78%)
Mar 14, 2014 1.930 1.965 1.800 1.965 16,778 -0.03(-1.51%)
Mar 13, 2014 2.150 2.200 1.921 1.995 97,986 -0.10(-5.00%)
Mar 12, 2014 1.875 2.200 1.858 2.100 286,574 +0.24(+13.15%)
Mar 11, 2014 1.800 1.910 1.800 1.856 35,938 +0.07(+3.69%)
Mar 10, 2014 1.740 1.790 1.740 1.790 29,276 +0.05(+2.87%)
Mar 07, 2014 1.750 1.800 1.728 1.740 8,420 -0.02(-1.23%)
Mar 06, 2014 1.760 1.762 1.750 1.762 10,824 -0.02(-1.06%)
Mar 05, 2014 1.752 1.820 1.750 1.780 4,865 +0.00(+0.02%)
Mar 04, 2014 1.770 1.790 1.770 1.780 7,726 +0.01(+0.56%)
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.