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 (%)
May 25, 2017		0.4999	0.4999	0.4999	0	-0.02(-3.87%)
May 22, 2017		0.5200	0.5200	0.5200	0	+0.07(+15.56%)
May 18, 2017		0.4500	0.4500	0.4500	0	-0.02(-4.58%)
May 17, 2017	0.4716	0.4716	0.4716	0.4716	500	-0.05(-9.31%)
May 16, 2017	0.5300	0.5300	0.5200	0.5200	4,000	-0.02(-3.70%)
May 12, 2017		0.5400	0.5400	0.5400	10	+0.00(+0.00%)
May 11, 2017	0.5500	0.5600	0.5400	0.5400	2,838	-0.02(-3.57%)
May 09, 2017		0.5600	0.5600	0.5600	93	+0.01(+1.82%)
May 08, 2017	0.5700	0.5700	0.5500	0.5500	3,669	-0.05(-8.21%)
May 05, 2017	0.5992	0.5992	0.5992	0.5992	200	+0.02(+3.31%)
May 02, 2017		0.5800	0.5800	0.5800	0	+0.00(+0.00%)
May 01, 2017	0.5800	0.5800	0.5800	0.5800	100	+0.01(+1.75%)
Apr 28, 2017	0.5999	0.5999	0.5600	0.5700	4,392	-0.02(-3.39%)
Apr 27, 2017	0.5900	0.5900	0.5900	0.5900	100	+0.00(+0.00%)
Apr 26, 2017	0.5900	0.5900	0.5900	0.5900	100	+0.01(+1.72%)
Apr 25, 2017	0.5800	0.5800	0.5800	0.5800	100	+0.02(+3.57%)
Apr 24, 2017	0.5607	0.6050	0.5500	0.5600	9,000	+0.00(+0.00%)
Apr 21, 2017	0.5600	0.5600	0.5600	0.5600	100	+0.00(+0.00%)
Apr 20, 2017	0.5600	0.5600	0.5600	0.5600	100	-0.03(-5.08%)
Apr 19, 2017	0.5912	0.5980	0.5800	0.5900	4,200	-0.05(-7.81%)
Apr 18, 2017	0.5517	0.6400	0.5517	0.6400	1,520	-0.01(-1.54%)
Apr 17, 2017	0.6500	0.6500	0.6400	0.6500	507	+0.09(+16.07%)
Apr 13, 2017	0.6300	0.6500	0.5500	0.5600	4,940	-0.01(-1.75%)
Apr 12, 2017	0.6050	0.6050	0.5700	0.5700	338	-0.03(-5.00%)
Apr 11, 2017	0.6400	0.6600	0.5709	0.6000	6,560	+0.01(+0.84%)
Apr 10, 2017	0.5901	0.5956	0.5901	0.5950	1,400	-0.07(-9.85%)
Apr 07, 2017	0.5600	0.6600	0.5600	0.6600	3,987	-0.02(-2.94%)
Apr 06, 2017	0.6900	0.6900	0.5400	0.6800	5,257	+0.09(+15.25%)
Apr 05, 2017	0.6292	0.6300	0.5600	0.5900	2,948	+0.03(+5.36%)
Apr 04, 2017	0.5200	0.6383	0.5200	0.5600	7,450	+0.00(+0.00%)
Apr 03, 2017	0.6500	0.6500	0.5500	0.5600	6,373	-0.07(-10.98%)
Mar 31, 2017	0.5999	0.6291	0.5999	0.6291	300	+0.05(+8.47%)
Mar 30, 2017	0.5800	0.5800	0.5800	0.5800	100	+0.02(+3.07%)
Mar 29, 2017	0.6200	0.6500	0.5300	0.5627	22,055	-0.04(-6.22%)
Mar 28, 2017	0.5999	0.6128	0.5012	0.6000	26,490	+0.01(+1.69%)
Mar 27, 2017	0.5891	0.6200	0.5012	0.5900	27,373	+0.03(+5.15%)
Mar 24, 2017	0.6400	0.6400	0.5611	0.5611	20,637	-0.04(-6.61%)
Mar 23, 2017	0.6688	0.6688	0.6000	0.6008	5,176	-0.06(-8.97%)
Mar 22, 2017	0.6156	0.6700	0.6100	0.6600	5,300	+0.05(+8.20%)
Mar 21, 2017	0.6898	0.6898	0.6100	0.6100	2,244	-0.02(-3.33%)
Mar 20, 2017	0.6310	0.6310	0.6310	0.6310	100	-0.06(-8.55%)
Mar 17, 2017	0.7030	0.7030	0.6310	0.6900	5,285	-0.05(-6.76%)
Mar 16, 2017	0.7400	0.7700	0.6335	0.7400	95,986	-0.01(-1.33%)
Mar 15, 2017	0.7500	0.7500	0.7500	0.7500	2,200	-0.03(-3.85%)
Mar 14, 2017	0.7800	0.7800	0.7800	0.7800	500	+0.04(+5.41%)
Mar 13, 2017	0.7500	0.7600	0.7400	0.7400	3,086	-0.03(-3.90%)
Mar 10, 2017	0.7500	0.7800	0.7380	0.7700	17,602	-0.01(-1.28%)
Mar 09, 2017	0.6900	0.7800	0.6900	0.7800	32,250	+0.06(+8.32%)
Mar 08, 2017	0.7486	0.7500	0.7000	0.7201	1,619	-0.07(-8.84%)
Mar 07, 2017	0.8000	0.8200	0.7015	0.7899	60,040	-0.01(-1.26%)
Mar 06, 2017	0.8000	0.8000	0.8000	0.8000	300	+0.00(+0.00%)
Mar 03, 2017	0.7994	0.8000	0.7994	0.8000	2,101	-0.02(-2.44%)
Mar 02, 2017	0.8199	0.8200	0.7511	0.8200	14,955	-0.00(-0.12%)

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