Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2016 1.100 1.190 1.023 1.100 7,113 -0.01(-0.90%)
Nov 29, 2016 0.9800 1.120 0.9800 1.110 17,288 +0.13(+13.27%)
Nov 28, 2016 0.9100 0.9800 0.8242 0.9800 20,637 +0.03(+3.16%)
Nov 25, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.05(-5.00%)
Nov 23, 2016 1.000 1.000 1.000 0 +0.00(+0.10%)
Nov 22, 2016 0.9700 0.9990 0.9700 0.9990 3,968 +0.05(+5.16%)
Nov 21, 2016 1.010 1.010 0.9300 0.9500 9,761 -0.06(-5.94%)
Nov 18, 2016 1.050 1.070 1.010 1.010 20,883 -0.08(-7.34%)
Nov 17, 2016 1.160 1.160 0.8900 1.090 62,326 -0.08(-6.84%)
Nov 16, 2016 1.080 1.178 1.050 1.170 5,495 +0.01(+0.86%)
Nov 15, 2016 1.160 1.180 1.134 1.160 5,200 +0.00(+0.00%)
Nov 14, 2016 1.200 1.200 1.100 1.160 4,900 -0.07(-5.69%)
Nov 11, 2016 1.170 1.240 1.160 1.230 11,201 +0.09(+7.89%)
Nov 10, 2016 1.160 1.190 1.060 1.140 43,549 -0.03(-2.20%)
Nov 09, 2016 1.110 1.166 1.060 1.166 5,958 +0.06(+5.02%)
Nov 08, 2016 1.010 1.121 1.010 1.110 17,487 +0.03(+2.78%)
Nov 07, 2016 1.119 1.119 1.080 1.080 299 +0.02(+1.89%)
Nov 04, 2016 1.060 1.070 1.060 1.060 1,561 -0.14(-11.67%)
Nov 01, 2016 1.200 1.200 1.200 20 -0.02(-1.64%)
Oct 31, 2016 1.040 1.220 1.040 1.220 3,786 +0.15(+14.19%)
Oct 28, 2016 1.040 1.133 1.020 1.068 18,992 -0.06(-5.45%)
Oct 25, 2016 1.130 1.130 1.130 0 +0.02(+1.89%)
Oct 24, 2016 1.129 1.130 1.090 1.109 9,060 -0.03(-2.63%)
Oct 21, 2016 1.120 1.139 1.120 1.139 2,800 -0.01(-0.72%)
Oct 20, 2016 1.090 1.147 1.090 1.147 3,320 +0.02(+1.52%)
Oct 19, 2016 1.150 1.157 1.130 1.130 2,300 +0.01(+0.90%)
Oct 18, 2016 1.140 1.140 1.120 1.120 1,100 +0.02(+1.82%)
Oct 17, 2016 1.060 1.180 1.060 1.100 8,758 +0.02(+1.85%)
Oct 14, 2016 1.080 1.090 1.080 1.080 500 -0.01(-0.92%)
Oct 12, 2016 1.080 1.090 1.090 1.090 500 -0.03(-2.53%)
Oct 11, 2016 1.100 1.118 1.070 1.118 9,221 +0.02(+1.66%)
Oct 10, 2016 1.110 1.135 1.100 1.100 580 -0.01(-0.90%)
Oct 07, 2016 1.109 1.190 1.100 1.110 4,163 +0.00(+0.00%)
Oct 06, 2016 1.181 1.210 1.110 1.110 3,208 -0.07(-5.93%)
Oct 05, 2016 1.180 1.200 1.180 1.180 1,800 +0.02(+1.72%)
Oct 04, 2016 1.210 1.230 1.140 1.160 33,675 -0.09(-7.20%)
Oct 03, 2016 1.260 1.290 1.210 1.250 14,900 -0.03(-2.34%)
Sep 30, 2016 1.250 1.310 1.200 1.280 102,939 +0.02(+1.59%)
Sep 29, 2016 1.190 1.310 1.180 1.260 48,363 +0.05(+4.13%)
Sep 28, 2016 1.260 1.260 1.180 1.210 1,327 +0.00(+0.00%)
Sep 27, 2016 1.290 1.310 1.210 1.210 52,978 +0.02(+1.68%)
Sep 26, 2016 1.190 1.190 1.190 1.190 100 -0.04(-3.25%)
Sep 23, 2016 1.300 1.300 1.230 1.230 1,672 +0.00(+0.00%)
Sep 22, 2016 1.280 1.340 1.230 1.230 54,280 -0.02(-1.60%)
Sep 21, 2016 1.300 1.300 1.250 1.250 2,412 -0.04(-3.10%)
Sep 20, 2016 1.290 1.380 1.180 1.290 150,120 -0.01(-0.77%)
Sep 19, 2016 1.180 1.360 1.180 1.300 43,683 +0.06(+4.84%)
Sep 16, 2016 1.077 1.270 1.065 1.240 38,417 +0.10(+9.25%)
Sep 15, 2016 1.080 1.219 1.060 1.135 59,844 +0.08(+8.10%)
Sep 14, 2016 1.090 1.090 1.050 1.050 300 -0.03(-2.78%)
Sep 13, 2016 1.113 1.120 1.070 1.080 32,529 -0.08(-6.81%)
Sep 12, 2016 1.190 1.190 1.060 1.159 27,144 -0.08(-6.53%)
Sep 09, 2016 1.170 1.240 1.160 1.240 800 +0.08(+6.89%)
Sep 08, 2016 1.160 1.160 1.160 1.160 100 +0.00(+0.00%)
Sep 07, 2016 1.178 1.178 1.160 1.160 200 -0.01(-0.85%)
Sep 06, 2016 1.170 1.190 1.170 1.170 3,300 -0.01(-0.85%)
Sep 02, 2016 1.180 1.180 1.180 1.180 100 -0.08(-6.35%)
Sep 01, 2016 1.250 1.270 1.165 1.260 15,583 +0.09(+7.69%)
Aug 31, 2016 1.250 1.250 1.170 1.170 935 -0.04(-3.31%)
Aug 30, 2016 1.130 1.220 1.130 1.210 12,242 +0.01(+0.83%)
Aug 26, 2016 1.150 1.200 1.200 1.200 28,100 +0.03(+2.71%)
Aug 25, 2016 1.140 1.168 1.140 1.168 2,350 -0.03(-2.64%)
Aug 24, 2016 1.290 1.290 1.130 1.200 68,093 -0.13(-9.77%)
Aug 23, 2016 1.340 1.350 1.320 1.330 30,422 -0.02(-1.48%)
Aug 22, 2016 1.300 1.360 1.300 1.350 1,361 -0.01(-0.74%)
Aug 18, 2016 1.350 1.360 1.360 1.360 500 +0.03(+2.25%)
Aug 17, 2016 1.310 1.370 1.300 1.330 15,200 +0.04(+3.11%)
Aug 16, 2016 1.320 1.320 1.290 1.290 800 -0.01(-0.77%)
Aug 15, 2016 1.225 1.300 1.210 1.300 71,868 +0.06(+5.26%)
Aug 12, 2016 1.219 1.310 1.210 1.235 3,307 -0.04(-3.12%)
Aug 11, 2016 1.250 1.330 1.250 1.275 22,041 -0.05(-3.42%)
Aug 10, 2016 1.260 1.321 1.250 1.320 9,567 +0.02(+1.77%)
Aug 09, 2016 1.270 1.300 1.270 1.297 1,395 -0.02(-1.74%)
Aug 08, 2016 1.430 1.430 1.260 1.320 126,651 -0.11(-7.69%)
Aug 05, 2016 1.350 1.430 1.340 1.430 10,703 +0.08(+5.93%)
Aug 04, 2016 1.340 1.450 1.200 1.350 174,435 +0.04(+3.22%)
Aug 03, 2016 1.205 1.308 1.191 1.308 4,360 +0.11(+9.17%)
Aug 02, 2016 1.220 1.240 1.198 1.198 700 -0.02(-1.79%)
Aug 01, 2016 1.180 1.220 1.180 1.220 4,404 +0.01(+0.81%)
Jul 29, 2016 1.230 1.240 1.180 1.210 34,244 -0.10(-7.63%)
Jul 28, 2016 1.200 1.450 1.171 1.310 255,464 +0.12(+9.88%)
Jul 27, 2016 1.170 1.200 1.170 1.192 7,460 -0.01(-0.65%)
Jul 26, 2016 1.270 1.300 1.190 1.200 4,875 -0.07(-5.51%)
Jul 25, 2016 1.220 1.270 1.210 1.270 7,650 -0.01(-0.67%)
Jul 22, 2016 1.210 1.370 1.200 1.279 8,356 -0.03(-2.40%)
Jul 21, 2016 1.280 1.340 1.130 1.310 32,968 +0.02(+1.71%)
Jul 20, 2016 1.310 1.390 1.180 1.288 120,905 +0.04(+3.04%)
Jul 19, 2016 1.136 1.250 1.120 1.250 18,618 +0.08(+6.84%)
Jul 18, 2016 1.108 1.270 1.090 1.170 103,761 +0.05(+4.56%)
Jul 15, 2016 1.115 1.130 1.080 1.119 4,000 -0.01(-0.97%)
Jul 14, 2016 1.080 1.130 1.080 1.130 27,200 -0.01(-0.85%)
Jul 13, 2016 1.115 1.160 1.100 1.140 49,602 -0.00(-0.25%)
Jul 12, 2016 1.115 1.440 1.070 1.143 319,672 +0.11(+10.92%)
Jul 11, 2016 1.096 1.140 1.030 1.030 2,707 -0.15(-12.67%)
Jul 08, 2016 1.080 1.350 1.045 1.179 113,672 +0.12(+11.26%)
Jul 07, 2016 0.9303 1.060 0.9303 1.060 2,960 +0.03(+2.76%)
Jul 05, 2016 1.090 1.100 0.9300 1.032 16,600 -0.06(-5.79%)
Jun 30, 2016 0.9800 1.095 1.095 1.095 82,400 +0.04(+3.62%)
Jun 29, 2016 1.035 1.057 0.9800 1.057 2,200 +0.03(+2.59%)
Jun 28, 2016 1.029 1.030 0.9890 1.030 1,485 -0.07(-6.36%)
Jun 27, 2016 1.090 1.110 1.090 1.100 5,042 +0.02(+1.85%)
Jun 23, 2016 0.9700 1.080 1.080 1.080 800 +0.03(+3.25%)
Jun 21, 2016 1.000 1.046 1.046 1.046 1,700 +0.02(+1.55%)
Jun 20, 2016 0.9300 1.030 0.9300 1.030 14,550 +0.01(+1.09%)
Jun 17, 2016 1.019 1.019 1.019 1.019 100 -0.00(-0.10%)
Jun 16, 2016 0.9601 1.020 0.9601 1.020 1,572 -0.00(-0.01%)
Jun 15, 2016 1.020 1.020 0.9800 1.020 3,020 +0.00(+0.01%)
Jun 14, 2016 1.000 1.020 0.9920 1.020 2,500 -0.01(-0.97%)
Jun 13, 2016 0.9950 1.030 0.9603 1.030 2,510 -0.00(-0.01%)
Jun 10, 2016 1.050 1.074 1.030 1.030 4,334 -0.07(-6.36%)
Jun 09, 2016 1.049 1.091 1.040 1.100 3,300 +0.00(+0.00%)
Jun 08, 2016 1.001 1.109 1.001 1.100 29,470 +0.00(+0.01%)
Jun 07, 2016 1.050 1.290 1.000 1.100 159,565 +0.02(+1.84%)
Jun 06, 2016 1.070 1.080 0.9900 1.080 20,829 +0.00(+0.01%)
Jun 03, 2016 1.000 1.080 1.000 1.080 300 +0.01(+0.93%)
Jun 01, 2016 1.070 1.070 1.070 1.070 100 +0.10(+10.31%)
May 31, 2016 0.8800 1.070 0.8800 0.9700 24,135 -0.06(-5.83%)
May 27, 2016 1.030 1.030 1.030 1.030 500 -0.02(-2.37%)
May 25, 2016 1.050 1.055 1.055 1.055 4,800 -0.03(-2.31%)
May 23, 2016 1.050 1.080 1.080 1.080 4,100 +0.03(+2.86%)
May 20, 2016 1.000 1.080 0.9500 1.050 25,404 +0.05(+5.00%)
May 19, 2016 1.000 1.000 1.000 1.000 100 -0.08(-7.41%)
May 17, 2016 1.020 1.080 1.080 1.080 1,300 -0.02(-1.81%)
May 16, 2016 1.100 1.100 1.100 1.100 1,000 +0.02(+1.85%)
May 13, 2016 1.080 1.080 1.080 1.080 1,500 -0.01(-0.93%)
May 12, 2016 1.060 1.100 0.9800 1.090 5,412 +0.06(+5.83%)
May 11, 2016 1.030 1.030 0.9500 1.030 1,400 -0.01(-0.96%)
May 10, 2016 1.050 1.060 0.9500 1.040 56,382 +0.04(+4.00%)
May 09, 2016 1.000 1.034 1.000 1.000 11,957 -0.01(-0.99%)
May 06, 2016 1.050 1.050 1.010 1.010 7,022 -0.04(-3.81%)
May 05, 2016 1.050 1.130 1.040 1.050 7,991 +0.02(+1.94%)
May 04, 2016 1.110 1.170 1.030 1.030 1,942 -0.05(-4.63%)
May 03, 2016 1.020 1.180 1.020 1.080 4,504 +0.03(+2.86%)
May 02, 2016 1.230 1.240 1.040 1.050 6,200 -0.09(-8.17%)
Apr 29, 2016 1.020 1.150 1.010 1.143 49,232 +0.12(+11.23%)
Apr 28, 2016 0.9603 1.090 0.9603 1.028 20,990 -0.02(-2.09%)
Apr 27, 2016 1.010 1.050 0.9610 1.050 40,600 +0.04(+3.95%)
Apr 26, 2016 1.000 1.040 0.9100 1.010 27,824 +0.01(+1.00%)
Apr 25, 2016 1.020 1.020 0.9450 1.000 18,290 -0.02(-1.96%)
Apr 22, 2016 1.070 1.070 1.020 1.020 6,700 -0.05(-4.67%)
Apr 21, 2016 1.080 1.080 1.000 1.070 10,970 +0.01(+0.66%)
Apr 20, 2016 1.000 1.063 1.000 1.063 11,780 +0.03(+3.20%)
Apr 19, 2016 1.020 1.090 1.020 1.030 6,123 +0.02(+1.98%)
Apr 18, 2016 0.9900 1.030 0.9699 1.010 17,512 -0.08(-7.34%)
Apr 15, 2016 1.090 1.090 1.090 1.090 238 +0.05(+4.81%)
Apr 14, 2016 1.031 1.090 1.018 1.040 1,530 -0.01(-0.95%)
Apr 13, 2016 1.040 1.070 1.010 1.050 4,250 +0.01(+0.95%)
Apr 12, 2016 1.000 1.090 1.000 1.040 5,700 +0.01(+0.98%)
Apr 11, 2016 1.031 1.031 1.031 1.030 1,860 +0.02(+1.98%)
Apr 08, 2016 1.040 1.040 1.000 1.010 5,403 -0.07(-6.48%)
Apr 07, 2016 1.030 1.080 1.010 1.080 5,300 +0.03(+2.86%)
Apr 06, 2016 1.059 1.080 1.027 1.050 2,500 +0.02(+1.94%)
Apr 05, 2016 1.050 1.050 1.000 1.030 10,987 -0.04(-3.74%)
Apr 04, 2016 1.000 1.080 1.000 1.070 41,332 +0.09(+9.28%)
Apr 01, 2016 1.014 1.014 0.9014 0.9791 25,300 -0.03(-3.06%)
Mar 31, 2016 1.010 1.090 1.010 1.010 11,800 -0.03(-3.07%)
Mar 30, 2016 1.099 1.100 1.019 1.042 5,290 +0.01(+1.20%)
Mar 29, 2016 1.130 1.130 1.030 1.030 12,930 -0.02(-1.94%)
Mar 28, 2016 1.190 1.190 1.020 1.050 71,761 -0.11(-9.17%)
Mar 24, 2016 1.010 1.156 1.156 1.156 24,000 +0.02(+1.41%)
Mar 23, 2016 1.080 1.150 1.020 1.140 107,035 -0.02(-1.73%)
Mar 22, 2016 0.7296 1.290 0.7200 1.160 649,743 +0.44(+61.11%)
Mar 18, 2016 0.7200 0.7200 0.7000 0.7200 8,300 +0.00(+0.00%)
Mar 17, 2016 0.7200 0.7200 0.7200 0.7200 400 -0.04(-5.26%)
Mar 16, 2016 0.7600 0.7600 0.7407 0.7600 2,365 +0.07(+10.16%)
Mar 15, 2016 0.6899 0.6899 0.6899 0.6899 100 -0.06(-7.72%)
Mar 14, 2016 0.7500 0.7500 0.7476 0.7476 1,700 +0.01(+1.51%)
Mar 10, 2016 0.6900 0.7365 0.7365 0.7365 2,200 -0.03(-4.35%)
Mar 07, 2016 0.7800 0.7700 0.7700 0.7700 3 -0.01(-1.27%)
Mar 04, 2016 0.7799 0.7799 0.7799 0.7799 1,000 +0.04(+5.39%)
Mar 02, 2016 0.7200 0.7400 0.7400 0.7400 1,500 -0.05(-6.33%)
Mar 01, 2016 0.7900 0.7900 0.7900 0.7900 3,000 -0.01(-1.25%)
Feb 29, 2016 0.8000 0.8000 0.8000 0.8000 650 +0.03(+3.90%)
Feb 24, 2016 0.7700 0.7700 0.7700 0.7700 100 +0.01(+1.32%)
Feb 19, 2016 0.7200 0.7600 0.7600 0.7600 4,100 +0.05(+7.77%)
Feb 18, 2016 0.6900 0.7052 0.6900 0.7052 11,601 -0.04(-5.97%)
Feb 17, 2016 0.7500 0.7500 0.7500 0.7500 200 +0.04(+5.65%)
Feb 16, 2016 0.7460 0.7499 0.7099 0.7099 17,100 -0.05(-6.10%)
Feb 12, 2016 0.7100 0.7560 0.7560 0.7560 700 +0.02(+2.18%)
Feb 11, 2016 0.7300 0.7399 0.7000 0.7399 14,902 -0.02(-2.63%)
Feb 10, 2016 0.7599 0.7599 0.7599 0.7599 500 +0.03(+3.57%)
Feb 09, 2016 0.7337 0.7337 0.7337 0.7337 900 -0.03(-3.46%)
Feb 08, 2016 0.7332 0.7700 0.7332 0.7600 4,603 -0.03(-3.79%)
Feb 03, 2016 0.7900 0.7899 0.7899 0.7899 300 +0.01(+1.27%)
Feb 02, 2016 0.8000 0.8000 0.7800 0.7800 1,109 +0.00(+0.00%)
Feb 01, 2016 0.7800 0.7800 0.7800 0.7800 100 +0.01(+1.30%)
Jan 29, 2016 0.7516 0.7700 0.7516 0.7700 6,800 -0.02(-2.28%)
Jan 28, 2016 0.7492 0.7900 0.7400 0.7880 1,300 +0.03(+3.93%)
Jan 26, 2016 0.7500 0.7582 0.7582 0.7582 600 -0.00(-0.24%)
Jan 25, 2016 0.7700 0.7700 0.7328 0.7600 10,490 -0.00(-0.26%)
Jan 22, 2016 0.7822 0.7899 0.7500 0.7620 1,482 +0.04(+5.10%)
Jan 21, 2016 0.7900 0.8000 0.7250 0.7250 4,030 -0.04(-4.61%)
Jan 20, 2016 0.7800 0.7870 0.7406 0.7600 2,475 -0.06(-6.86%)
Jan 19, 2016 0.8100 0.8160 0.8000 0.8160 600 -0.01(-1.69%)
Jan 15, 2016 0.8600 0.8300 0.8300 0.8300 13,400 +0.04(+5.06%)
Jan 14, 2016 0.7200 0.8500 0.7200 0.7900 13,492 +0.01(+1.30%)
Jan 13, 2016 0.8001 0.8003 0.7301 0.7799 10,005 -0.06(-7.13%)
Jan 12, 2016 0.8100 0.8599 0.8000 0.8398 6,733 -0.06(-6.51%)
Jan 08, 2016 0.8200 0.8983 0.8983 0.8983 6,500 +0.07(+7.90%)
Jan 07, 2016 0.8600 0.8900 0.8151 0.8325 8,150 -0.01(-0.89%)
Jan 06, 2016 0.8400 0.8400 0.8400 0.8400 320 +0.02(+2.44%)
Jan 05, 2016 0.8150 0.8378 0.8150 0.8200 2,376 -0.02(-2.95%)
Dec 31, 2015 0.8500 0.8449 0.8449 0.8449 1,700 +0.00(+0.58%)
Dec 30, 2015 0.8150 0.9600 0.8150 0.8400 5,639 -0.03(-3.45%)
Dec 29, 2015 0.9001 0.9001 0.8600 0.8700 7,701 -0.03(-3.33%)
Dec 28, 2015 0.8100 0.9762 0.8000 0.9000 13,710 +0.07(+8.43%)
Dec 24, 2015 0.8400 0.8300 0.8300 0.8300 3,900 -0.02(-2.35%)
Dec 23, 2015 0.8201 0.8500 0.8200 0.8500 2,150 -0.01(-1.20%)
Dec 22, 2015 0.7920 0.8800 0.7920 0.8603 3,302 +0.02(+1.91%)
Dec 21, 2015 0.8001 0.8900 0.8000 0.8442 11,842 +0.01(+1.71%)
Dec 18, 2015 0.8207 0.8420 0.8200 0.8300 3,698 -0.04(-4.22%)
Dec 17, 2015 0.8420 0.8800 0.8400 0.8666 2,855 -0.00(-0.39%)
Dec 16, 2015 0.8700 0.9000 0.8406 0.8700 7,460 -0.04(-4.50%)
Dec 15, 2015 0.9000 0.9199 0.8600 0.9110 40,152 +0.02(+2.36%)
Dec 14, 2015 0.9300 0.9300 0.8500 0.8900 42,611 +0.04(+4.69%)
Dec 11, 2015 0.8750 0.8750 0.8200 0.8501 11,625 -0.02(-2.85%)
Dec 10, 2015 0.8750 0.8750 0.8750 0.8750 125 +0.06(+8.02%)
Dec 09, 2015 0.8700 0.8700 0.8100 0.8100 1,001 -0.04(-4.71%)
Dec 08, 2015 0.8500 0.9279 0.8000 0.8500 68,662 +0.03(+3.66%)
Dec 07, 2015 0.8171 0.8400 0.8171 0.8200 7,502 -0.01(-0.64%)
Dec 04, 2015 0.8500 0.8500 0.8200 0.8253 15,660 +0.01(+1.00%)
Dec 03, 2015 0.8151 0.8560 0.8151 0.8171 1,620 -0.02(-2.51%)
Dec 02, 2015 0.8680 0.8800 0.8300 0.8381 13,500 +0.01(+0.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.