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 (%)
Oct 29, 2010 2.640 2.640 2.220 2.580 192,510 -0.12(-4.44%)
Oct 28, 2010 2.210 3.450 2.150 2.700 1,032,303 +0.72(+36.36%)
Oct 27, 2010 1.750 2.040 1.600 1.980 39,430 +0.08(+4.21%)
Oct 25, 2010 2.150 2.150 1.900 1.900 111,825 +0.16(+9.20%)
Oct 22, 2010 1.250 3.370 1.250 1.740 352,509 +0.48(+37.92%)
Oct 18, 2010 1.260 1.262 1.262 1.262 905 +0.11(+9.70%)
Oct 15, 2010 1.260 1.260 1.150 1.150 1,500 -0.13(-10.16%)
Oct 07, 2010 1.280 1.280 1.280 1.280 100 +0.00(+0.00%)
Oct 06, 2010 1.280 1.280 1.280 1.280 100 +0.02(+1.58%)
Oct 05, 2010 1.260 1.260 1.260 1.260 100 -0.01(-1.09%)
Oct 01, 2010 1.370 1.274 1.274 1.274 900 -0.10(-7.01%)
Sep 27, 2010 1.370 1.370 1.370 1.370 200 +0.00(+0.00%)
Sep 16, 2010 1.300 1.370 1.370 1.370 1,200 +0.18(+15.13%)
Sep 14, 2010 1.190 1.190 1.190 1.190 100 +0.09(+8.18%)
Sep 13, 2010 1.000 1.100 1.000 1.100 3,480 +0.00(+0.00%)
Sep 09, 2010 1.100 1.100 1.100 1.100 300 -0.03(-2.65%)
Sep 07, 2010 1.070 1.130 1.130 1.130 11,700 +0.08(+7.62%)
Sep 02, 2010 1.100 1.050 1.050 1.050 2,200 -0.13(-10.87%)
Aug 19, 2010 1.120 1.178 1.178 1.178 5,500 -0.05(-4.23%)
Aug 17, 2010 1.230 1.230 1.230 1.230 200 +0.01(+0.82%)
Aug 09, 2010 1.220 1.220 1.220 1.220 100 +0.02(+1.66%)
Aug 03, 2010 1.400 1.200 1.200 1.200 5,100 -0.20(-14.28%)
Aug 02, 2010 1.480 1.480 1.350 1.400 1,100 +0.05(+3.70%)
Jul 30, 2010 1.350 1.350 1.350 1.350 100 -0.05(-3.57%)
Jul 27, 2010 1.400 1.400 1.400 1.400 100 -0.13(-8.50%)
Jul 19, 2010 1.520 1.530 1.530 1.530 200 +0.18(+13.33%)
Jul 15, 2010 1.350 1.350 1.350 1.350 300 +0.00(+0.00%)
Jul 13, 2010 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 02, 2010 1.360 1.350 1.350 1.350 400 +0.00(+0.00%)
Jun 30, 2010 1.360 1.350 1.350 1.350 500 -0.01(-0.74%)
Jun 28, 2010 1.360 1.360 1.360 1.360 200 -0.01(-0.73%)
Jun 21, 2010 1.400 1.370 1.370 1.370 800 -0.03(-2.14%)
Jun 16, 2010 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Jun 14, 2010 1.410 1.400 1.400 1.400 800 +0.00(+0.00%)
Jun 09, 2010 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 08, 2010 1.350 1.400 1.350 1.400 2,006 +0.05(+3.70%)
Jun 07, 2010 1.440 1.440 1.320 1.350 6,707 -0.20(-12.90%)
Jun 02, 2010 1.820 1.550 1.550 1.550 400 +0.06(+4.03%)
May 26, 2010 1.410 1.490 1.490 1.490 5,700 +0.01(+0.67%)
May 21, 2010 1.490 1.480 1.480 1.480 1,300 -0.02(-1.33%)
May 20, 2010 1.320 1.500 1.320 1.500 3,500 +0.07(+4.90%)
May 18, 2010 1.360 1.430 1.430 1.430 9,600 -0.02(-1.38%)
May 17, 2010 1.440 1.450 1.400 1.450 2,910 -0.09(-5.84%)
May 14, 2010 1.730 1.730 1.470 1.540 2,927 -0.03(-1.91%)
May 13, 2010 1.550 1.650 1.550 1.570 1,475 -0.11(-6.55%)
May 12, 2010 1.470 1.740 1.470 1.680 6,963 +0.09(+5.66%)
May 11, 2010 1.590 1.600 1.590 1.590 2,744 -0.14(-8.15%)
May 10, 2010 1.650 1.731 1.620 1.731 3,465 -0.10(-5.40%)
May 07, 2010 1.820 1.850 1.630 1.830 16,449 -0.02(-1.09%)
May 06, 2010 2.030 2.270 1.820 1.850 16,185 -0.25(-11.90%)
May 05, 2010 3.170 3.500 2.000 2.100 200,190 -0.72(-25.53%)
May 04, 2010 2.690 3.000 2.380 2.820 254,600 +0.22(+8.46%)
May 03, 2010 1.950 2.700 1.950 2.600 100,446 +0.70(+36.84%)
Apr 30, 2010 1.630 1.950 1.630 1.900 123,883 +0.28(+17.28%)
Apr 28, 2010 1.620 1.620 1.620 1.620 0 +0.03(+1.89%)
Apr 27, 2010 1.590 1.590 1.590 1.590 100 +0.07(+4.61%)
Apr 26, 2010 1.510 1.630 1.510 1.520 460 -0.11(-6.75%)
Apr 21, 2010 1.630 1.630 1.630 1.630 0 -0.01(-0.61%)
Apr 20, 2010 1.640 1.640 1.640 1.640 100 +0.02(+1.23%)
Apr 19, 2010 1.560 1.640 1.500 1.620 5,300 -0.02(-1.22%)
Apr 16, 2010 1.640 1.640 1.640 1.640 100 +0.04(+2.50%)
Apr 15, 2010 1.600 1.600 1.600 1.600 200 -0.01(-0.62%)
Apr 14, 2010 1.470 1.620 1.460 1.610 1,360 -0.03(-1.83%)
Apr 13, 2010 1.500 1.670 1.490 1.640 10,866 -0.11(-6.29%)
Apr 07, 2010 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 06, 2010 1.660 1.850 1.660 1.750 3,655 +0.12(+7.36%)
Apr 05, 2010 1.550 1.680 1.450 1.630 3,033 -0.22(-11.89%)
Apr 01, 2010 1.880 1.850 1.850 1.850 7,000 +0.34(+22.51%)
Mar 26, 2010 1.510 1.510 1.510 1.510 0 -0.04(-2.57%)
Mar 25, 2010 1.800 1.950 1.550 1.550 15,802 -0.25(-13.89%)
Mar 16, 2010 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 10, 2010 1.800 1.800 1.800 1.800 0 -0.14(-7.21%)
Mar 09, 2010 1.950 1.950 1.830 1.940 6,275 +0.53(+37.58%)
Mar 08, 2010 1.410 1.410 1.410 1.410 1,403 -0.33(-18.97%)
Mar 04, 2010 1.620 1.740 1.740 1.740 1,500 +0.74(+74.00%)
Feb 11, 2010 1.000 1.000 1.000 1.000 0 +0.04(+3.73%)
Feb 10, 2010 0.8330 0.9640 0.8330 0.9640 2,100 -0.03(-2.63%)
Feb 05, 2010 1.000 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Feb 04, 2010 0.7000 1.000 0.7000 1.000 12,750 +0.25(+33.33%)
Feb 01, 2010 0.6100 0.7500 0.7500 0.7500 1,400 -0.01(-1.39%)
Jan 26, 2010 0.7606 0.7606 0.7606 0.7606 0 -0.04(-4.92%)
Jan 22, 2010 0.8000 0.8000 0.8000 0.8000 100 -0.19(-19.18%)
Jan 20, 2010 0.9898 0.9898 0.9898 0.9898 0 -0.01(-1.02%)
Jan 12, 2010 0.8400 1.000 1.000 1.000 1,100 +0.16(+19.05%)
Jan 11, 2010 0.8700 0.8700 0.8400 0.8400 3,500 -0.01(-1.18%)
Jan 08, 2010 0.8500 0.8500 0.8500 0.8500 1,100 +0.05(+6.25%)
Jan 06, 2010 0.8000 0.8000 0.8000 0.8000 900 +0.01(+1.27%)
Jan 05, 2010 0.7300 0.7900 0.6900 0.7900 36,850 +0.08(+11.27%)
Jan 04, 2010 0.7100 0.7100 0.7100 0.7100 150 +0.01(+1.43%)
Dec 31, 2009 0.7000 0.7000 0.7000 0.7000 2,900 -0.01(-1.41%)
Dec 29, 2009 0.7100 0.7100 0.7100 0.7100 0 -0.18(-20.22%)
Dec 28, 2009 0.8900 0.8900 0.8900 0.8900 651 +0.00(+0.00%)
Dec 24, 2009 0.8999 0.8999 0.8900 0.8900 218 +0.19(+27.14%)
Dec 23, 2009 0.7000 0.7000 0.7000 0.7000 165 +0.00(+0.00%)
Dec 21, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Dec 15, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Dec 11, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Dec 10, 2009 0.7200 0.7500 0.7100 0.7500 3,081 +0.03(+3.45%)
Dec 04, 2009 0.7250 0.7250 0.7250 0.7250 0 +0.02(+2.11%)
Dec 03, 2009 0.7250 0.7350 0.7100 0.7100 2,100 -0.03(-3.40%)
Dec 01, 2009 0.7400 0.7350 0.7350 0.7350 0 -0.07(-8.70%)
Nov 30, 2009 0.6000 0.8300 0.6000 0.8050 1,750 -0.18(-18.69%)
Nov 25, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.02(+2.07%)
Nov 24, 2009 0.9617 0.9699 0.9600 0.9699 1,100 +0.02(+2.09%)
Nov 17, 2009 0.7100 0.9500 0.9500 0.9500 1,600 -0.10(-9.52%)
Nov 13, 2009 1.050 1.050 1.050 1.050 0 +0.05(+5.16%)
Nov 09, 2009 0.9985 0.9985 0.9985 0.9985 0 +0.08(+8.24%)
Nov 06, 2009 1.120 1.120 0.9225 0.9225 383 +0.14(+18.27%)
Nov 03, 2009 0.7800 0.7800 0.7800 0.7800 0 +0.02(+2.65%)
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.