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 31, 2014 1.380 1.415 1.310 1.415 6,201 +0.06(+4.81%)
Oct 30, 2014 1.320 1.410 1.320 1.350 1,339 +0.04(+2.66%)
Oct 29, 2014 1.360 1.360 1.260 1.315 17,804 +0.01(+1.15%)
Oct 28, 2014 1.240 1.300 1.191 1.300 30,992 +0.10(+8.33%)
Oct 27, 2014 1.300 1.300 1.120 1.200 17,476 -0.10(-7.69%)
Oct 24, 2014 1.360 1.406 1.300 1.300 12,239 -0.06(-4.41%)
Oct 23, 2014 1.450 1.450 1.360 1.360 8,018 +0.00(+0.00%)
Oct 22, 2014 1.520 1.600 1.360 1.360 44,971 -0.08(-5.56%)
Oct 21, 2014 1.460 1.560 1.350 1.440 45,493 +0.02(+1.41%)
Oct 20, 2014 1.380 1.430 1.380 1.420 1,579 +0.07(+5.19%)
Oct 17, 2014 1.310 1.430 1.320 1.350 1,225 +0.03(+2.27%)
Oct 16, 2014 1.310 1.310 1.275 1.320 14,025 +0.04(+2.87%)
Oct 15, 2014 1.372 1.372 1.260 1.283 12,072 -0.08(-5.65%)
Oct 14, 2014 1.410 1.410 1.350 1.360 3,700 -0.02(-1.45%)
Oct 13, 2014 1.380 1.440 1.350 1.380 35,181 -0.01(-0.72%)
Oct 10, 2014 1.460 1.490 1.370 1.390 49,160 -0.07(-4.79%)
Oct 09, 2014 1.470 1.510 1.450 1.460 18,884 -0.05(-3.00%)
Oct 08, 2014 1.483 1.510 1.476 1.505 6,567 +0.01(+0.35%)
Oct 07, 2014 1.530 1.630 1.500 1.500 16,310 -0.03(-1.96%)
Oct 06, 2014 1.590 1.640 1.520 1.530 24,075 -0.10(-6.13%)
Oct 03, 2014 1.690 1.690 1.540 1.630 21,884 +0.05(+3.16%)
Oct 02, 2014 1.485 1.580 1.485 1.580 20,025 +0.06(+3.95%)
Oct 01, 2014 1.530 1.560 1.480 1.520 10,381 -0.02(-1.30%)
Sep 30, 2014 1.690 1.730 1.530 1.540 26,386 -0.12(-7.23%)
Sep 29, 2014 1.575 1.730 1.530 1.660 63,498 +0.06(+3.75%)
Sep 26, 2014 1.550 1.600 1.490 1.600 30,015 +0.02(+1.27%)
Sep 25, 2014 1.650 1.650 1.470 1.580 24,012 -0.06(-3.66%)
Sep 24, 2014 1.670 1.930 1.610 1.640 440,006 +0.18(+12.33%)
Sep 23, 2014 1.420 1.530 1.360 1.460 34,268 +0.05(+3.55%)
Sep 22, 2014 1.510 1.510 1.400 1.410 8,609 +0.00(+0.00%)
Sep 19, 2014 1.530 1.530 1.400 1.410 18,261 -0.10(-6.62%)
Sep 18, 2014 1.450 1.530 1.430 1.510 42,363 -0.02(-1.31%)
Sep 17, 2014 1.500 1.580 1.443 1.530 27,987 +0.03(+2.01%)
Sep 16, 2014 1.490 1.790 1.400 1.500 69,650 -0.00(-0.01%)
Sep 15, 2014 1.630 1.678 1.430 1.500 127,114 -0.18(-10.71%)
Sep 12, 2014 1.690 1.820 1.640 1.680 71,163 -0.01(-0.59%)
Sep 11, 2014 1.930 1.930 1.650 1.690 160,970 -0.30(-15.08%)
Sep 10, 2014 1.950 2.400 1.800 1.990 1,362,060 +0.26(+15.00%)
Sep 09, 2014 1.598 1.980 1.530 1.730 248,360 +0.12(+7.48%)
Sep 08, 2014 1.600 1.730 1.570 1.610 112,061 -0.12(-6.94%)
Sep 05, 2014 1.360 2.021 1.360 1.730 395,614 +0.36(+26.28%)
Sep 04, 2014 1.360 1.370 1.360 1.370 2,196 +0.01(+0.74%)
Sep 03, 2014 1.400 1.400 1.360 1.360 2,718 -0.03(-2.16%)
Sep 02, 2014 1.320 1.400 1.320 1.390 6,300 -0.01(-0.71%)
Aug 29, 2014 1.300 1.400 1.400 1.400 5,300 +0.05(+3.70%)
Aug 28, 2014 1.370 1.370 1.350 1.350 1,300 +0.10(+8.00%)
Aug 27, 2014 1.240 1.250 1.240 1.250 2,800 +0.04(+3.31%)
Aug 26, 2014 1.240 1.280 1.200 1.210 39,748 -0.06(-4.73%)
Aug 25, 2014 1.260 1.281 1.260 1.270 4,700 -0.01(-0.77%)
Aug 22, 2014 1.270 1.298 1.260 1.280 5,479 -0.01(-0.43%)
Aug 21, 2014 1.290 1.290 1.286 1.286 1,010 -0.04(-3.35%)
Aug 20, 2014 1.270 1.347 1.270 1.330 2,496 -0.05(-3.62%)
Aug 19, 2014 1.320 1.428 1.290 1.380 2,580 +0.09(+6.98%)
Aug 18, 2014 1.360 1.370 1.250 1.290 11,936 -0.07(-5.15%)
Aug 15, 2014 1.350 1.399 1.300 1.360 11,842 -0.04(-2.86%)
Aug 14, 2014 1.400 1.400 1.400 1.400 300 +0.02(+1.46%)
Aug 13, 2014 1.400 1.480 1.370 1.380 31,354 +0.01(+0.73%)
Aug 12, 2014 1.350 1.380 1.350 1.370 4,100 +0.01(+0.74%)
Aug 11, 2014 1.430 1.430 1.330 1.360 2,874 -0.04(-2.86%)
Aug 08, 2014 1.480 1.480 1.480 1.400 1,187 +0.05(+3.81%)
Aug 07, 2014 1.360 1.480 1.330 1.349 4,857 -0.03(-2.28%)
Aug 06, 2014 1.420 1.420 1.380 1.380 1,804 -0.01(-0.72%)
Aug 05, 2014 1.430 1.430 1.390 1.390 8,952 -0.01(-0.71%)
Aug 04, 2014 1.370 1.480 1.340 1.400 25,110 +0.02(+1.45%)
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.