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 24, 2011 1.220 1.580 1.220 1.430 52,165 +0.18(+14.40%)
May 23, 2011 1.230 1.330 1.200 1.250 70,088 +0.00(+0.00%)
May 20, 2011 1.380 1.390 1.170 1.250 34,433 -0.09(-6.72%)
May 19, 2011 1.430 1.430 1.319 1.340 30,870 -0.11(-7.59%)
May 18, 2011 1.450 1.509 1.400 1.450 12,540 +0.04(+2.84%)
May 17, 2011 1.460 1.500 1.400 1.410 17,500 -0.09(-5.99%)
May 16, 2011 1.460 1.530 1.390 1.500 20,977 -0.00(-0.01%)
May 13, 2011 1.680 1.680 1.460 1.500 57,538 -0.09(-5.66%)
May 12, 2011 1.720 1.758 1.480 1.590 27,795 -0.04(-2.45%)
May 11, 2011 1.670 1.840 1.630 1.630 69,073 -0.03(-1.81%)
May 10, 2011 1.719 1.719 1.600 1.660 15,540 +0.05(+3.11%)
May 09, 2011 1.840 1.840 1.610 1.610 45,295 -0.09(-5.29%)
May 06, 2011 1.790 2.050 1.620 1.700 301,782 +0.03(+1.80%)
May 05, 2011 1.680 1.849 1.600 1.670 55,923 -0.02(-1.18%)
May 04, 2011 1.630 1.710 1.590 1.690 14,100 +0.04(+2.42%)
May 03, 2011 1.780 1.820 1.650 1.650 6,597 -0.10(-5.71%)
May 02, 2011 1.750 1.790 1.670 1.750 2,000 -0.07(-3.85%)
Apr 29, 2011 1.700 1.820 1.700 1.820 3,008 +0.10(+5.81%)
Apr 28, 2011 1.670 1.800 1.670 1.720 13,850 +0.01(+0.58%)
Apr 27, 2011 1.712 1.770 1.710 1.710 1,854 +0.06(+3.64%)
Apr 26, 2011 1.720 1.800 1.630 1.650 10,970 -0.04(-2.53%)
Apr 25, 2011 1.680 1.740 1.670 1.693 3,650 -0.06(-3.27%)
Apr 20, 2011 1.750 1.750 1.750 1.750 0 +0.12(+7.36%)
Apr 19, 2011 1.610 1.750 1.590 1.630 26,678 -0.06(-3.55%)
Apr 18, 2011 1.640 1.730 1.630 1.690 5,650 -0.01(-0.59%)
Apr 15, 2011 1.620 1.751 1.620 1.700 3,200 -0.01(-0.58%)
Apr 14, 2011 1.770 1.780 1.671 1.710 4,900 +0.00(+0.00%)
Apr 13, 2011 1.830 1.875 1.660 1.710 32,712 -0.11(-6.04%)
Apr 12, 2011 1.860 2.160 1.750 1.820 123,949 -0.06(-3.19%)
Apr 11, 2011 1.940 1.940 1.870 1.880 2,490 -0.03(-1.57%)
Apr 08, 2011 2.050 2.050 1.800 1.910 34,137 -0.09(-4.51%)
Apr 07, 2011 1.930 2.110 1.870 2.000 168,228 +0.07(+3.63%)
Apr 06, 2011 1.880 1.930 1.800 1.930 5,645 +0.10(+5.46%)
Apr 05, 2011 1.840 1.880 1.830 1.830 7,700 +0.03(+1.67%)
Apr 04, 2011 1.760 1.849 1.690 1.800 19,379 -0.00(-0.01%)
Apr 01, 2011 1.640 1.800 1.640 1.800 5,577 +0.00(+0.01%)
Mar 31, 2011 1.950 1.950 1.700 1.800 35,987 +0.15(+9.09%)
Mar 30, 2011 1.650 1.770 1.630 1.650 515 -0.09(-5.18%)
Mar 29, 2011 1.700 1.740 1.670 1.740 10,485 -0.06(-3.33%)
Mar 28, 2011 1.760 1.950 1.640 1.800 23,332 +0.07(+4.05%)
Mar 25, 2011 1.760 1.760 1.680 1.730 8,700 +0.05(+2.78%)
Mar 24, 2011 1.760 1.760 1.630 1.683 10,300 -0.10(-5.44%)
Mar 23, 2011 1.760 1.810 1.570 1.780 30,722 -0.01(-0.56%)
Mar 22, 2011 1.780 1.790 1.780 1.790 820 +0.13(+7.83%)
Mar 21, 2011 1.680 1.780 1.650 1.660 27,749 -0.09(-5.14%)
Mar 18, 2011 1.700 1.750 1.650 1.750 11,715 +0.13(+8.02%)
Mar 17, 2011 1.730 1.730 1.620 1.620 4,080 +0.02(+1.25%)
Mar 16, 2011 1.730 1.740 1.600 1.600 12,608 -0.12(-6.98%)
Mar 15, 2011 1.650 1.770 1.610 1.720 22,336 -0.05(-2.82%)
Mar 14, 2011 1.800 1.820 1.740 1.770 1,822 +0.00(+0.00%)
Mar 11, 2011 1.700 1.820 1.700 1.770 2,827 +0.01(+0.57%)
Mar 10, 2011 1.740 1.870 1.740 1.760 4,300 -0.11(-5.88%)
Mar 09, 2011 1.870 1.870 1.780 1.870 2,888 +0.03(+1.63%)
Mar 08, 2011 1.840 1.880 1.830 1.840 9,350 +0.06(+3.37%)
Mar 07, 2011 1.990 1.990 1.710 1.780 14,910 -0.08(-4.30%)
Mar 04, 2011 1.980 1.980 1.800 1.860 29,238 -0.08(-4.12%)
Mar 03, 2011 1.740 2.150 1.740 1.940 96,924 +0.19(+10.86%)
Mar 02, 2011 1.740 1.800 1.720 1.750 2,600 -0.04(-2.23%)
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.