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 (%)
Jul 27, 2021 3.370 3.370 3.370 0 -0.03(-0.88%)
Jul 26, 2021 3.150 3.480 3.120 3.400 417,837 +0.08(+2.41%)
Jul 23, 2021 3.740 3.810 3.265 3.320 926,374 -0.36(-9.78%)
Jul 22, 2021 4.810 5.100 3.650 3.680 4,321,607 -1.15(-23.81%)
Jul 21, 2021 4.840 5.130 4.590 4.830 2,403,807 -0.01(-0.21%)
Jul 20, 2021 4.950 5.220 4.380 4.840 6,527,944 -0.85(-14.94%)
Jul 19, 2021 3.920 6.140 3.850 5.690 39,938,752 +1.58(+38.44%)
Jul 16, 2021 3.940 4.360 3.780 4.110 964,198 +0.15(+3.79%)
Jul 15, 2021 4.120 4.250 3.750 3.960 1,285,453 -0.28(-6.60%)
Jul 14, 2021 4.160 4.970 4.020 4.240 3,411,072 +0.06(+1.44%)
Jul 13, 2021 4.800 4.800 3.900 4.180 5,357,624 -1.48(-26.15%)
Jul 12, 2021 8.180 8.940 5.420 5.660 73,726,328 +0.92(+19.41%)
Jul 09, 2021 3.800 6.440 3.580 4.740 26,142,356 +0.99(+26.40%)
Jul 08, 2021 3.450 3.840 3.400 3.750 430,594 +0.01(+0.27%)
Jul 07, 2021 3.500 3.850 3.453 3.740 770,056 +0.25(+7.16%)
Jul 06, 2021 3.360 3.550 3.270 3.490 344,441 +0.14(+4.18%)
Jul 02, 2021 3.130 3.400 3.100 3.350 208,731 +0.20(+6.35%)
Jul 01, 2021 3.080 3.210 2.950 3.150 174,925 +0.04(+1.29%)
Jun 30, 2021 3.140 3.270 2.950 3.110 416,358 +0.06(+1.97%)
Jun 29, 2021 2.990 3.060 2.912 3.050 150,064 +0.07(+2.35%)
Jun 28, 2021 2.840 2.990 2.840 2.980 53,597 +0.15(+5.30%)
Jun 25, 2021 2.890 2.910 2.822 2.830 51,113 -0.07(-2.41%)
Jun 24, 2021 2.950 2.950 2.810 2.900 50,630 -0.05(-1.69%)
Jun 23, 2021 2.970 3.000 2.880 2.950 133,920 +0.04(+1.37%)
Jun 22, 2021 2.740 3.010 2.740 2.910 476,472 +0.19(+6.99%)
Jun 21, 2021 2.740 2.770 2.612 2.720 172,989 -0.07(-2.51%)
Jun 18, 2021 2.730 2.880 2.640 2.790 225,665 -0.06(-2.11%)
Jun 17, 2021 3.000 3.052 2.730 2.850 210,262 -0.01(-0.35%)
Jun 16, 2021 3.120 3.900 2.700 2.860 2,351,668 -0.20(-6.54%)
Jun 15, 2021 2.790 3.300 2.790 3.060 789,766 +0.22(+7.75%)
Jun 14, 2021 2.820 2.850 2.700 2.840 127,114 +0.12(+4.60%)
Jun 11, 2021 2.680 2.790 2.680 2.715 84,430 +0.03(+1.26%)
Jun 10, 2021 2.700 2.800 2.650 2.681 56,808 -0.04(-1.42%)
Jun 09, 2021 2.780 2.800 2.709 2.720 62,365 -0.09(-3.09%)
Jun 08, 2021 2.860 2.900 2.700 2.807 65,176 -0.05(-1.87%)
Jun 07, 2021 2.930 2.930 2.810 2.860 45,890 -0.04(-1.38%)
Jun 04, 2021 2.800 2.950 2.710 2.900 135,585 +0.08(+2.84%)
Jun 03, 2021 2.860 2.881 2.645 2.820 118,898 -0.09(-3.09%)
Jun 02, 2021 2.650 2.930 2.600 2.910 492,019 +0.30(+11.49%)
Jun 01, 2021 2.610 2.703 2.520 2.610 64,436 -0.01(-0.38%)
May 28, 2021 2.600 2.620 2.460 2.620 64,857 +0.07(+2.75%)
May 27, 2021 2.570 2.650 2.515 2.550 51,072 +0.08(+3.24%)
May 26, 2021 2.460 2.500 2.390 2.470 107,288 -0.04(-1.59%)
May 25, 2021 2.590 2.600 2.430 2.510 162,584 -0.11(-4.20%)
May 24, 2021 2.660 2.930 2.520 2.620 518,534 -0.02(-0.76%)
May 21, 2021 2.450 2.720 2.410 2.640 455,271 +0.22(+9.09%)
May 20, 2021 2.380 2.430 2.363 2.420 50,462 +0.04(+1.68%)
May 19, 2021 2.455 2.489 2.360 2.380 46,819 -0.07(-2.86%)
May 18, 2021 2.470 2.470 2.390 2.450 35,202 -0.01(-0.41%)
May 17, 2021 2.270 2.480 2.250 2.460 29,683 -0.02(-0.81%)
May 14, 2021 2.280 2.500 2.260 2.480 65,383 +0.19(+8.30%)
May 13, 2021 2.320 2.430 2.240 2.290 96,787 -0.05(-2.14%)
May 12, 2021 2.550 2.570 2.330 2.340 136,419 -0.18(-7.14%)
May 11, 2021 2.600 2.720 2.480 2.520 160,447 -0.14(-5.26%)
May 10, 2021 2.790 2.880 2.610 2.660 272,227 -0.12(-4.32%)
May 07, 2021 2.790 2.860 2.630 2.780 108,779 -0.01(-0.36%)
May 06, 2021 2.960 3.000 2.750 2.790 160,015 -0.23(-7.62%)
May 05, 2021 2.770 3.310 2.720 3.020 718,368 +0.23(+8.24%)
May 04, 2021 2.760 2.820 2.620 2.790 294,315 -0.05(-1.76%)
May 03, 2021 2.750 2.910 2.750 2.840 144,537 -0.06(-2.07%)
Apr 30, 2021 2.760 2.900 2.630 2.900 280,500 +0.10(+3.57%)
Apr 29, 2021 2.810 2.820 2.700 2.800 181,685 +0.09(+3.32%)
Apr 28, 2021 2.930 2.950 2.680 2.710 248,738 -0.22(-7.51%)
Apr 27, 2021 2.950 3.090 2.910 2.930 208,808 +0.02(+0.69%)
Apr 26, 2021 2.900 3.080 2.890 2.910 351,467 -0.06(-2.02%)
Apr 23, 2021 2.940 3.180 2.890 2.970 864,300 -0.04(-1.33%)
Apr 22, 2021 3.190 3.260 2.950 3.010 430,773 -0.24(-7.38%)
Apr 21, 2021 2.860 3.500 2.770 3.250 1,303,078 +0.33(+11.30%)
Apr 20, 2021 3.420 3.420 2.910 2.920 1,190,839 -0.66(-18.44%)
Apr 19, 2021 3.300 3.600 3.170 3.580 3,237,605 -0.28(-7.25%)
Apr 16, 2021 5.480 5.680 3.750 3.860 94,781,904 +0.99(+34.49%)
Apr 15, 2021 3.080 3.080 2.850 2.870 5,973,454 -0.23(-7.42%)
Apr 14, 2021 3.170 3.222 3.100 3.100 19,796 -0.07(-2.21%)
Apr 13, 2021 3.310 3.320 3.130 3.170 23,688 -0.14(-4.23%)
Apr 12, 2021 3.250 3.453 3.240 3.310 16,116 +0.00(+0.00%)
Apr 09, 2021 3.330 3.420 3.240 3.310 17,300 -0.11(-3.22%)
Apr 08, 2021 3.490 3.550 3.400 3.420 22,633 -0.06(-1.72%)
Apr 07, 2021 3.360 3.530 3.330 3.480 11,332 +0.00(+0.14%)
Apr 06, 2021 3.350 3.510 3.340 3.475 34,236 +0.02(+0.43%)
Apr 05, 2021 3.510 3.600 3.310 3.460 70,406 -0.02(-0.57%)
Apr 01, 2021 3.690 3.690 3.330 3.480 64,200 -0.14(-3.87%)
Mar 31, 2021 3.500 3.700 3.440 3.620 107,137 +0.12(+3.43%)
Mar 30, 2021 3.350 3.650 3.100 3.500 251,568 +0.00(+0.00%)
Mar 29, 2021 3.190 3.730 3.130 3.500 568,506 +0.54(+18.24%)
Mar 26, 2021 3.010 3.200 2.863 2.960 147,900 +0.17(+6.09%)
Mar 25, 2021 2.540 2.850 2.530 2.790 84,473 +0.15(+5.68%)
Mar 24, 2021 2.600 3.000 2.540 2.640 350,589 -0.01(-0.38%)
Mar 23, 2021 2.760 2.775 2.570 2.650 75,983 -0.13(-4.68%)
Mar 22, 2021 2.790 2.790 2.720 2.780 38,492 -0.02(-0.71%)
Mar 19, 2021 2.700 2.840 2.660 2.800 125,700 +0.13(+4.87%)
Mar 18, 2021 2.530 2.720 2.530 2.670 62,650 +0.15(+5.95%)
Mar 17, 2021 2.560 2.630 2.400 2.520 194,989 -0.09(-3.45%)
Mar 16, 2021 2.560 2.680 2.520 2.610 47,515 +0.10(+3.98%)
Mar 15, 2021 2.370 2.560 2.370 2.510 40,200 +0.14(+5.91%)
Mar 12, 2021 2.390 2.440 2.350 2.370 24,900 -0.03(-1.25%)
Mar 11, 2021 2.340 2.480 2.330 2.400 31,388 +0.13(+5.73%)
Mar 10, 2021 2.380 2.500 2.230 2.270 69,801 -0.07(-2.99%)
Mar 09, 2021 2.240 2.372 2.240 2.340 42,603 +0.22(+10.38%)
Mar 08, 2021 2.180 2.320 2.110 2.120 78,629 +0.02(+0.95%)
Mar 05, 2021 2.300 2.320 1.760 2.100 178,700 -0.08(-3.89%)
Mar 04, 2021 2.400 2.400 2.120 2.185 82,862 -0.19(-8.19%)
Mar 03, 2021 2.650 2.650 2.350 2.380 91,021 -0.24(-9.16%)
Mar 02, 2021 2.720 2.940 2.610 2.620 262,470 -0.16(-5.76%)
Mar 01, 2021 2.700 2.870 2.700 2.780 34,001 +0.04(+1.46%)
Feb 26, 2021 2.700 2.834 2.550 2.740 67,800 +0.00(+0.00%)
Feb 25, 2021 3.080 3.220 2.640 2.740 76,792 -0.32(-10.46%)
Feb 24, 2021 3.010 3.150 3.000 3.060 100,001 +0.13(+4.44%)
Feb 23, 2021 3.150 3.270 2.530 2.930 334,463 -0.48(-14.08%)
Feb 22, 2021 3.500 3.810 3.350 3.410 479,381 -0.25(-6.83%)
Feb 19, 2021 3.040 3.780 3.020 3.660 896,400 +0.68(+22.82%)
Feb 18, 2021 2.990 3.100 2.820 2.980 109,122 +0.04(+1.36%)
Feb 17, 2021 3.000 3.040 2.800 2.940 67,518 -0.12(-3.92%)
Feb 16, 2021 3.000 3.100 2.900 3.060 160,560 +0.18(+6.25%)
Feb 12, 2021 2.820 2.970 2.800 2.880 17,000 +0.05(+1.77%)
Feb 11, 2021 2.950 2.980 2.770 2.830 47,748 -0.11(-3.74%)
Feb 10, 2021 3.010 3.100 2.860 2.940 102,086 -0.04(-1.34%)
Feb 09, 2021 2.960 3.030 2.880 2.980 149,779 +0.04(+1.36%)
Feb 08, 2021 2.810 2.970 2.810 2.940 44,589 +0.05(+1.73%)
Feb 05, 2021 2.860 2.975 2.810 2.890 50,200 +0.04(+1.40%)
Feb 04, 2021 2.980 3.030 2.840 2.850 75,340 -0.12(-4.04%)
Feb 03, 2021 3.050 3.080 2.960 2.970 52,401 -0.11(-3.57%)
Feb 02, 2021 3.050 3.250 2.930 3.080 125,467 +0.11(+3.70%)
Feb 01, 2021 2.950 3.080 2.900 2.970 61,929 +0.07(+2.41%)
Jan 29, 2021 2.950 3.080 2.860 2.900 64,200 +0.02(+0.69%)
Jan 28, 2021 2.720 2.900 2.710 2.880 87,789 +0.20(+7.46%)
Jan 27, 2021 2.470 2.780 2.440 2.680 115,679 +0.10(+3.88%)
Jan 26, 2021 2.970 2.990 2.510 2.580 346,734 -0.39(-13.13%)
Jan 25, 2021 3.070 3.190 2.800 2.970 183,642 -0.12(-3.88%)
Jan 22, 2021 3.160 3.170 2.970 3.090 154,900 -0.07(-2.22%)
Jan 21, 2021 3.120 3.200 2.960 3.160 174,839 -0.03(-0.94%)
Jan 20, 2021 2.820 3.190 2.750 3.190 498,166 +0.46(+16.85%)
Jan 19, 2021 2.460 2.750 2.400 2.730 441,185 +0.44(+19.21%)
Jan 15, 2021 2.280 2.450 2.220 2.290 593,500 +0.02(+0.88%)
Jan 14, 2021 2.020 2.790 2.020 2.270 1,011,840 +0.17(+8.10%)
Jan 13, 2021 2.260 2.380 2.060 2.100 321,593 -0.14(-6.25%)
Jan 12, 2021 2.010 2.280 2.000 2.240 573,872 +0.28(+14.29%)
Jan 11, 2021 1.860 2.010 1.804 1.960 283,634 +0.10(+5.38%)
Jan 08, 2021 1.850 1.890 1.781 1.860 202,900 +0.14(+8.14%)
Jan 07, 2021 1.610 1.740 1.580 1.720 119,143 +0.11(+6.83%)
Jan 06, 2021 1.740 1.770 1.580 1.610 167,588 -0.13(-7.47%)
Jan 05, 2021 1.700 1.780 1.668 1.740 233,123 +0.04(+2.35%)
Jan 04, 2021 1.560 1.790 1.510 1.700 510,221 +0.15(+9.68%)
Dec 31, 2020 1.550 1.550 1.550 380,188 -0.04(-2.52%)
Dec 30, 2020 1.500 1.620 1.470 1.590 380,188 +0.09(+6.00%)
Dec 29, 2020 1.380 1.590 1.290 1.500 750,693 +0.05(+3.45%)
Dec 28, 2020 1.370 2.090 1.360 1.450 5,803,364 +0.09(+6.62%)
Dec 24, 2020 1.370 1.430 1.360 1.360 43,900 +0.00(+0.00%)
Dec 23, 2020 1.370 1.420 1.330 1.360 166,076 +0.02(+1.49%)
Dec 22, 2020 1.304 1.380 1.300 1.340 68,225 +0.01(+0.75%)
Dec 21, 2020 1.280 1.340 1.280 1.330 36,974 +0.00(+0.00%)
Dec 18, 2020 1.320 1.360 1.290 1.330 102,900 +0.03(+2.31%)
Dec 17, 2020 1.320 1.340 1.260 1.300 50,601 -0.02(-1.52%)
Dec 16, 2020 1.320 1.400 1.310 1.320 46,602 -0.01(-0.75%)
Dec 15, 2020 1.330 1.380 1.330 1.330 20,669 -0.01(-1.12%)
Dec 14, 2020 1.330 1.370 1.300 1.345 22,374 +0.01(+1.13%)
Dec 11, 2020 1.360 1.399 1.330 1.330 60,200 -0.03(-2.21%)
Dec 10, 2020 1.380 1.400 1.360 1.360 26,829 -0.02(-1.45%)
Dec 09, 2020 1.420 1.470 1.357 1.380 89,907 -0.07(-4.83%)
Dec 08, 2020 1.490 1.500 1.420 1.450 138,231 +0.00(+0.00%)
Dec 07, 2020 1.340 1.480 1.340 1.450 268,593 +0.09(+6.62%)
Dec 04, 2020 1.380 1.390 1.350 1.360 42,100 -0.02(-1.45%)
Dec 03, 2020 1.380 1.390 1.330 1.380 68,774 +0.01(+0.73%)
Dec 02, 2020 1.260 1.420 1.260 1.370 389,801 +0.09(+7.03%)
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.