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 (%)
Jun 30, 2014 1.520 1.570 1.500 1.570 4,234 -0.06(-3.63%)
Jun 27, 2014 1.510 1.629 1.480 1.629 781 +0.11(+7.17%)
Jun 26, 2014 1.550 1.570 1.480 1.520 11,927 -0.08(-4.99%)
Jun 25, 2014 1.585 1.610 1.540 1.600 2,596 +0.03(+1.90%)
Jun 24, 2014 1.540 1.580 1.540 1.570 1,002 -0.03(-1.88%)
Jun 23, 2014 1.520 1.600 1.520 1.600 2,380 +0.06(+3.90%)
Jun 20, 2014 1.660 1.660 1.510 1.540 6,225 -0.06(-3.69%)
Jun 19, 2014 1.640 1.640 1.510 1.599 4,639 -0.03(-1.90%)
Jun 18, 2014 1.660 1.770 1.508 1.630 74,448 -0.18(-10.12%)
Jun 17, 2014 1.550 1.820 1.450 1.813 97,912 +0.25(+15.75%)
Jun 16, 2014 1.520 1.567 1.500 1.567 8,498 +0.05(+3.09%)
Jun 13, 2014 1.440 1.570 1.440 1.520 6,054 +0.08(+5.43%)
Jun 12, 2014 1.450 1.520 1.440 1.442 7,350 -0.07(-4.53%)
Jun 11, 2014 1.450 1.590 1.450 1.510 650 +0.00(+0.01%)
Jun 10, 2014 1.490 1.510 1.440 1.510 6,969 -0.05(-3.15%)
Jun 06, 2014 1.520 1.560 1.500 1.559 7,568 -0.04(-2.56%)
Jun 05, 2014 1.460 1.610 1.460 1.600 4,518 -0.02(-1.24%)
Jun 04, 2014 1.430 1.620 1.430 1.620 3,375 +0.05(+3.06%)
Jun 03, 2014 1.560 1.580 1.450 1.572 6,029 +0.04(+2.74%)
Jun 02, 2014 1.510 1.560 1.510 1.530 23,679 +0.04(+2.79%)
May 30, 2014 1.560 1.590 1.390 1.488 58,451 -0.12(-7.34%)
May 29, 2014 1.560 1.606 1.530 1.606 2,442 +0.08(+5.39%)
May 28, 2014 1.530 1.590 1.520 1.524 2,300 -0.11(-6.48%)
May 27, 2014 1.520 1.630 1.520 1.630 3,038 +0.03(+1.87%)
May 23, 2014 1.550 1.600 1.600 1.600 1,200 +0.00(+0.00%)
May 22, 2014 1.600 1.600 1.590 1.600 3,200 -0.00(-0.01%)
May 21, 2014 1.560 1.640 1.560 1.600 1,300 -0.04(-2.43%)
May 20, 2014 1.540 1.640 1.520 1.640 21,299 +0.04(+2.44%)
May 19, 2014 1.520 1.660 1.520 1.601 8,700 +0.06(+3.96%)
May 16, 2014 1.590 1.590 1.360 1.540 19,074 -0.07(-4.35%)
May 15, 2014 1.680 1.720 1.540 1.610 51,403 -0.21(-11.54%)
May 14, 2014 1.850 1.850 1.807 1.820 2,500 -0.03(-1.62%)
May 13, 2014 1.850 1.950 1.800 1.850 37,875 -0.00(-0.01%)
May 12, 2014 1.850 1.950 1.850 1.850 13,982 +0.03(+1.65%)
May 09, 2014 1.771 1.890 1.770 1.820 5,700 +0.04(+2.25%)
May 08, 2014 1.810 1.820 1.750 1.780 19,100 -0.06(-3.13%)
May 07, 2014 1.761 1.880 1.761 1.838 13,130 -0.03(-1.68%)
May 06, 2014 1.770 1.889 1.770 1.869 4,685 +0.09(+5.00%)
May 05, 2014 1.810 1.900 1.780 1.780 10,969 -0.07(-3.79%)
May 02, 2014 1.860 1.890 1.850 1.850 16,936 -0.03(-1.59%)
May 01, 2014 1.860 1.880 1.860 1.880 1,100 +0.02(+1.08%)
Apr 30, 2014 1.900 1.900 1.860 1.860 10,030 -0.01(-0.79%)
Apr 29, 2014 1.870 1.910 1.870 1.875 4,700 -0.00(-0.09%)
Apr 28, 2014 1.880 1.910 1.870 1.876 12,237 -0.01(-0.72%)
Apr 25, 2014 1.890 2.030 1.870 1.890 4,300 +0.02(+1.07%)
Apr 24, 2014 1.930 1.930 1.870 1.870 5,502 -0.05(-2.60%)
Apr 23, 2014 1.870 1.930 1.870 1.920 4,775 +0.03(+1.59%)
Apr 22, 2014 1.880 2.039 1.880 1.890 10,994 -0.03(-1.56%)
Apr 21, 2014 1.970 2.020 1.920 1.920 3,533 -0.10(-4.95%)
Apr 17, 2014 1.940 2.020 2.020 2.020 2,100 +0.13(+6.88%)
Apr 16, 2014 2.071 2.071 1.890 1.890 7,291 -0.01(-0.53%)
Apr 15, 2014 1.985 1.990 1.900 1.900 13,981 -0.03(-1.55%)
Apr 14, 2014 2.060 2.128 1.920 1.930 39,709 -0.17(-8.10%)
Apr 11, 2014 2.110 2.110 2.051 2.100 16,442 +0.01(+0.26%)
Apr 10, 2014 2.056 2.100 2.053 2.095 3,236 -0.02(-0.73%)
Apr 09, 2014 2.050 2.110 2.050 2.110 3,547 +0.01(+0.64%)
Apr 08, 2014 2.130 2.130 2.030 2.096 13,335 +0.03(+1.28%)
Apr 07, 2014 2.080 2.120 2.029 2.070 32,717 +0.02(+0.98%)
Apr 04, 2014 2.090 2.120 1.990 2.050 20,303 +0.01(+0.49%)
Apr 03, 2014 2.080 2.120 2.010 2.040 11,328 -0.07(-3.32%)
Apr 02, 2014 2.111 2.111 2.040 2.110 14,760 +0.01(+0.69%)
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.