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 (%)
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%)
Dec 01, 2020 1.350 1.350 1.270 1.280 96,301 -0.05(-3.74%)
Nov 30, 2020 1.290 1.340 1.270 1.330 118,622 +0.04(+3.08%)
Nov 27, 2020 1.260 1.358 1.250 1.290 159,100 +0.03(+2.38%)
Nov 25, 2020 1.330 1.360 1.250 1.260 149,800 -0.09(-6.67%)
Nov 24, 2020 1.260 1.370 1.250 1.350 346,461 +0.10(+8.00%)
Nov 23, 2020 1.330 1.330 1.220 1.250 128,045 -0.03(-2.33%)
Nov 20, 2020 1.210 1.300 1.186 1.280 440,400 +0.04(+3.21%)
Nov 19, 2020 1.210 1.250 1.170 1.240 117,491 +0.05(+4.20%)
Nov 18, 2020 1.160 1.270 1.160 1.190 144,472 +0.00(+0.00%)
Nov 17, 2020 1.200 1.210 1.160 1.190 50,246 -0.04(-3.25%)
Nov 16, 2020 1.230 1.260 1.190 1.230 68,357 +0.04(+3.36%)
Nov 13, 2020 1.230 1.240 1.190 1.190 96,400 -0.06(-4.80%)
Nov 12, 2020 1.220 1.300 1.210 1.250 84,483 +0.00(+0.00%)
Nov 11, 2020 1.240 1.290 1.240 1.250 14,257 +0.00(+0.00%)
Nov 10, 2020 1.290 1.300 1.240 1.250 8,111 -0.03(-2.34%)
Nov 09, 2020 1.260 1.300 1.216 1.280 25,981 +0.04(+3.23%)
Nov 06, 2020 1.220 1.260 1.170 1.240 35,900 +0.00(+0.00%)
Nov 05, 2020 1.180 1.260 1.180 1.240 131,716 +0.05(+4.20%)
Nov 04, 2020 1.160 1.200 1.160 1.190 15,936 -0.02(-1.65%)
Nov 03, 2020 1.190 1.230 1.170 1.210 16,441 +0.00(+0.00%)
Nov 02, 2020 1.160 1.230 1.143 1.210 31,683 +0.05(+4.31%)
Oct 30, 2020 1.262 1.300 1.050 1.160 295,200 -0.16(-11.79%)
Oct 29, 2020 1.290 1.330 1.270 1.315 48,414 +0.04(+3.54%)
Oct 28, 2020 1.290 1.330 1.210 1.270 194,528 -0.09(-6.62%)
Oct 27, 2020 1.430 1.430 1.340 1.360 64,155 -0.04(-2.86%)
Oct 26, 2020 1.400 1.530 1.380 1.400 396,862 -0.03(-2.06%)
Oct 23, 2020 1.340 1.500 1.330 1.429 443,700 +0.10(+7.47%)
Oct 22, 2020 1.340 1.390 1.290 1.330 119,577 +0.02(+1.53%)
Oct 21, 2020 1.340 1.400 1.310 1.310 335,178 +0.03(+2.34%)
Oct 20, 2020 1.350 1.350 1.260 1.280 49,952 -0.03(-2.29%)
Oct 19, 2020 1.320 1.400 1.260 1.310 101,233 +0.03(+2.34%)
Oct 16, 2020 1.360 1.480 1.240 1.280 429,800 -0.08(-5.88%)
Oct 15, 2020 1.350 1.450 1.300 1.360 99,308 +0.02(+1.49%)
Oct 14, 2020 1.350 1.380 1.310 1.340 71,136 +0.03(+1.90%)
Oct 13, 2020 1.270 1.430 1.240 1.315 232,913 +0.01(+1.15%)
Oct 12, 2020 1.274 1.331 1.270 1.300 55,795 -0.02(-1.52%)
Oct 09, 2020 1.209 1.450 1.209 1.320 324,800 +0.10(+8.20%)
Oct 08, 2020 1.260 1.261 1.150 1.220 70,874 -0.06(-4.69%)
Oct 07, 2020 1.230 1.350 1.230 1.280 225,376 +0.10(+8.47%)
Oct 06, 2020 1.190 1.250 1.160 1.180 49,715 -0.03(-2.48%)
Oct 05, 2020 1.180 1.210 1.180 1.210 31,208 -0.02(-1.63%)
Oct 02, 2020 1.170 1.240 1.155 1.230 42,900 +0.01(+0.82%)
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.