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 (%)
Jan 31, 2011 1.820 2.000 1.820 1.940 14,207 +0.05(+2.65%)
Jan 28, 2011 2.000 2.000 1.830 1.890 25,940 -0.10(-4.99%)
Jan 27, 2011 2.000 2.040 1.950 1.989 14,390 -0.09(-4.36%)
Jan 26, 2011 2.030 2.100 1.800 2.080 68,278 +0.20(+10.64%)
Jan 25, 2011 1.920 1.990 1.840 1.880 16,676 -0.08(-3.98%)
Jan 24, 2011 2.070 2.080 1.930 1.958 29,102 +0.02(+0.93%)
Jan 21, 2011 2.180 2.180 1.910 1.940 16,991 -0.05(-2.52%)
Jan 20, 2011 2.000 2.020 1.900 1.990 14,769 -0.04(-1.92%)
Jan 19, 2011 2.080 2.300 1.950 2.029 60,278 -0.11(-5.18%)
Jan 18, 2011 2.040 2.300 1.850 2.140 93,022 +0.22(+11.46%)
Jan 14, 2011 1.940 1.989 1.860 1.920 30,720 -0.01(-0.52%)
Jan 13, 2011 2.030 2.030 1.860 1.930 7,375 -0.04(-2.04%)
Jan 12, 2011 2.020 2.020 1.950 1.970 4,423 +0.07(+3.68%)
Jan 11, 2011 2.070 2.070 1.891 1.900 17,228 -0.06(-3.06%)
Jan 10, 2011 2.040 2.040 1.950 1.960 5,742 -0.03(-1.46%)
Jan 07, 2011 2.000 2.119 1.910 1.989 40,632 +0.10(+5.24%)
Jan 06, 2011 1.940 1.990 1.850 1.890 4,758 -0.09(-4.53%)
Jan 05, 2011 1.980 2.090 1.850 1.980 13,562 +0.13(+7.01%)
Jan 04, 2011 1.850 1.930 1.770 1.850 9,139 -0.04(-2.12%)
Jan 03, 2011 1.990 2.000 1.840 1.890 6,163 -0.04(-2.07%)
Dec 31, 2010 1.890 1.930 1.890 1.930 12,870 +0.00(+0.00%)
Dec 30, 2010 2.090 2.090 1.820 1.930 30,365 +0.03(+1.58%)
Dec 29, 2010 1.960 1.990 1.800 1.900 37,463 -0.06(-3.11%)
Dec 28, 2010 2.180 2.259 1.960 1.961 93,635 -0.12(-5.72%)
Dec 27, 2010 2.080 2.289 1.980 2.080 44,477 -0.04(-1.89%)
Dec 23, 2010 2.100 2.200 2.090 2.120 23,749 -0.09(-4.07%)
Dec 22, 2010 2.260 2.370 2.150 2.210 30,755 -0.08(-3.49%)
Dec 21, 2010 2.140 2.300 2.060 2.290 21,403 +0.15(+7.00%)
Dec 20, 2010 2.220 2.220 2.080 2.140 52,665 -0.10(-4.46%)
Dec 17, 2010 2.310 2.310 2.160 2.240 24,067 -0.09(-3.86%)
Dec 16, 2010 2.050 2.510 2.050 2.330 129,087 +0.20(+9.38%)
Dec 15, 2010 2.160 2.300 2.100 2.130 43,719 +0.05(+2.40%)
Dec 14, 2010 2.280 2.370 2.080 2.080 60,390 -0.20(-8.77%)
Dec 13, 2010 2.640 2.640 2.230 2.280 54,742 -0.28(-10.94%)
Dec 10, 2010 2.630 2.640 2.430 2.560 71,824 -0.06(-2.29%)
Dec 09, 2010 2.830 3.020 2.570 2.620 203,723 -0.23(-8.07%)
Dec 08, 2010 2.760 3.030 2.470 2.850 194,249 +0.14(+5.17%)
Dec 07, 2010 2.890 3.250 2.510 2.710 139,296 -0.19(-6.56%)
Dec 06, 2010 2.610 3.160 2.600 2.900 265,759 +0.19(+7.01%)
Dec 03, 2010 3.500 4.000 2.680 2.710 1,332,611 -0.37(-12.01%)
Dec 02, 2010 2.060 3.100 2.040 3.080 575,835 +1.02(+49.51%)
Dec 01, 2010 2.030 2.260 1.890 2.060 43,700 -0.04(-1.90%)
Nov 30, 2010 2.090 2.350 1.910 2.100 101,431 +0.05(+2.44%)
Nov 29, 2010 2.150 2.240 1.760 2.050 148,059 -0.10(-4.65%)
Nov 26, 2010 1.600 2.540 1.600 2.150 707,201 +0.63(+41.45%)
Nov 24, 2010 1.420 1.520 1.520 1.520 20,328 +0.05(+3.40%)
Nov 23, 2010 1.480 1.480 1.430 1.470 5,419 -0.02(-1.34%)
Nov 22, 2010 1.490 1.500 1.406 1.490 38,540 -0.15(-9.15%)
Nov 19, 2010 1.740 1.740 1.470 1.640 27,172 -0.06(-3.53%)
Nov 18, 2010 1.580 1.749 1.550 1.700 46,631 +0.12(+7.60%)
Nov 17, 2010 1.495 1.750 1.480 1.580 83,244 +0.15(+10.48%)
Nov 16, 2010 1.310 1.550 1.310 1.430 60,292 +0.05(+3.62%)
Nov 15, 2010 1.540 1.540 1.379 1.380 28,129 -0.18(-11.54%)
Nov 12, 2010 1.670 1.680 1.551 1.560 15,275 -0.18(-10.34%)
Nov 11, 2010 1.800 1.800 1.520 1.740 58,110 -0.15(-7.94%)
Nov 10, 2010 1.930 2.000 1.800 1.890 24,350 +0.01(+0.53%)
Nov 09, 2010 1.950 1.950 1.750 1.880 23,902 -0.06(-3.09%)
Nov 08, 2010 1.810 2.149 1.810 1.940 18,313 -0.16(-7.62%)
Nov 05, 2010 2.200 2.210 1.960 2.100 58,578 -0.04(-1.87%)
Nov 04, 2010 2.100 2.400 1.800 2.140 102,173 +0.24(+12.63%)
Nov 03, 2010 2.040 2.040 1.770 1.900 34,710 -0.05(-2.56%)
Nov 02, 2010 1.940 1.997 1.790 1.950 84,823 -0.05(-2.50%)
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.