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 (%)
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%)
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.