Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 30, 2003 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Sep 29, 2003 2.080 2.190 2.010 2.190 7,400 +0.14(+6.83%)
Sep 26, 2003 2.050 2.050 2.050 2.050 300 -0.05(-2.38%)
Sep 25, 2003 2.100 2.100 2.100 2.100 500 -0.09(-4.11%)
Sep 24, 2003 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Sep 23, 2003 2.140 2.200 2.140 2.190 1,300 +0.19(+9.50%)
Sep 22, 2003 2.040 2.140 2.000 2.000 4,300 -0.01(-0.50%)
Sep 19, 2003 1.910 2.010 1.910 2.010 13,100 +0.15(+8.06%)
Sep 18, 2003 1.870 1.870 1.860 1.860 3,600 -0.01(-0.53%)
Sep 17, 2003 1.880 1.880 1.870 1.870 1,500 -0.02(-1.06%)
Sep 16, 2003 1.900 1.900 1.890 1.890 1,600 +0.05(+2.47%)
Sep 15, 2003 1.850 1.860 1.844 1.844 9,700 -0.01(-0.30%)
Sep 12, 2003 1.850 1.850 1.850 1.850 5,000 +0.01(+0.54%)
Sep 11, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 10, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 09, 2003 1.840 1.840 1.840 1.840 100 +0.00(+0.00%)
Sep 08, 2003 1.830 1.840 1.830 1.840 3,000 -0.11(-5.64%)
Sep 05, 2003 1.990 1.990 1.840 1.950 4,700 +0.00(+0.00%)
Sep 04, 2003 1.750 1.980 1.750 1.950 9,500 +0.13(+7.14%)
Sep 03, 2003 1.760 1.820 1.760 1.820 2,800 +0.00(+0.00%)
Sep 02, 2003 1.810 1.850 1.750 1.820 4,000 +0.03(+1.68%)
Aug 29, 2003 1.790 1.790 1.790 1.790 600 +0.00(+0.00%)
Aug 28, 2003 1.700 1.790 1.700 1.790 800 +0.09(+5.29%)
Aug 27, 2003 1.770 1.770 1.700 1.700 1,300 +0.00(+0.00%)
Aug 26, 2003 1.800 1.800 1.700 1.700 1,000 -0.14(-7.61%)
Aug 25, 2003 1.751 1.840 1.751 1.840 2,100 +0.09(+5.14%)
Aug 22, 2003 1.760 1.840 1.700 1.750 6,700 -0.01(-0.57%)
Aug 21, 2003 1.920 1.920 1.740 1.760 2,200 -0.18(-9.28%)
Aug 20, 2003 1.960 2.000 1.940 1.940 8,200 -0.01(-0.51%)
Aug 19, 2003 1.980 1.980 1.950 1.950 800 -0.05(-2.50%)
Aug 18, 2003 2.000 2.000 1.990 2.000 5,300 -0.06(-2.91%)
Aug 15, 2003 2.060 2.060 2.060 2.060 300 -0.01(-0.48%)
Aug 14, 2003 2.070 2.070 2.070 2.070 500 +0.08(+4.02%)
Aug 13, 2003 2.060 2.100 1.990 1.990 1,700 -0.11(-5.24%)
Aug 12, 2003 2.020 2.110 2.010 2.100 2,800 +0.03(+1.45%)
Aug 11, 2003 1.980 2.200 1.920 2.070 5,800 +0.09(+4.60%)
Aug 08, 2003 1.920 2.000 1.920 1.979 6,300 -0.01(-0.55%)
Aug 07, 2003 2.020 2.141 1.990 1.990 4,100 -0.16(-7.44%)
Aug 06, 2003 2.020 2.150 1.989 2.150 4,100 +0.13(+6.44%)
Aug 05, 2003 2.020 2.020 2.020 2.020 300 +0.00(+0.00%)
Aug 04, 2003 2.020 2.079 2.020 2.020 500 +0.02(+1.00%)
Aug 01, 2003 2.000 2.000 2.000 2.000 3,600 +0.07(+3.63%)
Jul 31, 2003 1.900 1.950 1.900 1.930 3,900 -0.03(-1.53%)
Jul 30, 2003 2.151 2.151 1.950 1.960 2,200 -0.19(-8.84%)
Jul 29, 2003 2.201 2.201 2.150 2.150 1,400 -0.20(-8.51%)
Jul 28, 2003 2.380 2.380 2.350 2.350 2,100 -0.03(-1.26%)
Jul 25, 2003 2.191 2.380 2.191 2.380 1,000 -0.02(-0.83%)
Jul 24, 2003 2.400 2.400 2.400 2.400 3,000 +0.01(+0.42%)
Jul 23, 2003 2.200 2.450 2.149 2.390 12,000 +0.31(+14.90%)
Jul 22, 2003 2.120 2.120 2.030 2.080 8,400 +0.06(+2.97%)
Jul 21, 2003 2.050 2.050 2.020 2.020 500 -0.08(-3.81%)
Jul 18, 2003 2.100 2.499 2.100 2.100 4,500 -0.22(-9.48%)
Jul 17, 2003 2.650 2.650 2.070 2.320 12,900 -0.23(-9.02%)
Jul 16, 2003 2.700 2.750 2.470 2.550 32,700 -0.10(-3.77%)
Jul 15, 2003 1.970 2.650 1.970 2.650 68,000 +0.68(+34.52%)
Jul 14, 2003 1.860 1.970 1.860 1.970 10,900 +0.12(+6.49%)
Jul 11, 2003 1.760 1.850 1.760 1.850 9,800 +0.10(+5.71%)
Jul 10, 2003 1.740 1.750 1.700 1.750 9,500 +0.00(+0.00%)
Jul 09, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 08, 2003 1.710 1.750 1.660 1.750 4,200 +0.05(+2.94%)
Jul 07, 2003 1.700 1.700 1.700 1.700 5,000 +0.04(+2.41%)
Jul 03, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 02, 2003 1.560 1.700 1.560 1.660 26,900 +0.01(+0.61%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.