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 (%)
Nov 30, 2012 3.210 3.410 3.150 3.310 81,586 +0.06(+1.85%)
Nov 29, 2012 3.350 3.350 3.140 3.250 79,525 -0.08(-2.41%)
Nov 28, 2012 3.320 3.450 3.140 3.330 162,432 +0.07(+2.15%)
Nov 27, 2012 3.570 3.870 3.140 3.260 920,628 -0.27(-7.65%)
Nov 26, 2012 3.600 3.730 3.400 3.530 346,881 +0.20(+6.01%)
Nov 23, 2012 3.150 3.700 3.150 3.330 586,748 +0.21(+6.73%)
Nov 21, 2012 2.860 3.470 2.860 3.120 683,747 +0.29(+10.25%)
Nov 20, 2012 2.860 2.960 2.830 2.830 14,960 -0.06(-2.08%)
Nov 19, 2012 3.100 3.100 2.830 2.890 83,344 -0.10(-3.34%)
Nov 16, 2012 3.180 3.200 2.950 2.990 82,365 -0.08(-2.61%)
Nov 15, 2012 2.880 3.100 2.800 3.070 222,003 +0.13(+4.48%)
Nov 14, 2012 2.968 2.980 2.850 2.938 3,200 +0.02(+0.63%)
Nov 13, 2012 2.880 2.920 2.850 2.920 4,292 +0.04(+1.39%)
Nov 12, 2012 2.830 2.950 2.830 2.880 23,425 -0.04(-1.37%)
Nov 09, 2012 2.850 2.988 2.850 2.920 18,879 -0.02(-0.68%)
Nov 08, 2012 3.100 3.290 2.780 2.940 257,279 +0.34(+13.08%)
Nov 07, 2012 2.630 2.680 2.521 2.600 10,950 -0.08(-2.99%)
Nov 06, 2012 2.700 2.780 2.624 2.680 27,400 +0.00(+0.00%)
Nov 05, 2012 2.590 2.700 2.540 2.680 18,147 +0.05(+1.97%)
Nov 02, 2012 2.640 2.670 2.598 2.628 7,148 -0.02(-0.82%)
Nov 01, 2012 2.530 2.650 2.480 2.650 28,598 +0.00(+0.00%)
Oct 31, 2012 2.560 2.660 2.420 2.650 13,100 +0.15(+6.00%)
Oct 26, 2012 2.430 2.500 2.500 2.500 2,900 +0.00(+0.00%)
Oct 25, 2012 2.560 2.640 2.460 2.500 19,544 +0.00(+0.00%)
Oct 24, 2012 2.540 2.600 2.400 2.500 140,928 -0.21(-7.75%)
Oct 23, 2012 2.690 2.900 2.630 2.710 34,215 -0.16(-5.58%)
Oct 19, 2012 2.950 2.950 2.800 2.870 14,070 -0.03(-0.98%)
Oct 18, 2012 2.950 2.950 2.790 2.898 7,291 -0.01(-0.40%)
Oct 17, 2012 2.860 2.970 2.840 2.910 38,202 -0.01(-0.34%)
Oct 16, 2012 2.850 2.920 2.690 2.920 53,754 +0.13(+4.66%)
Oct 15, 2012 2.970 3.030 2.730 2.790 220,500 -0.02(-0.71%)
Oct 12, 2012 2.620 2.820 2.550 2.810 108,072 +0.22(+8.49%)
Oct 11, 2012 2.620 2.620 2.590 2.590 4,100 -0.01(-0.38%)
Oct 10, 2012 2.540 2.650 2.520 2.600 18,108 +0.06(+2.36%)
Oct 09, 2012 2.589 2.600 2.520 2.540 7,851 -0.02(-0.78%)
Oct 08, 2012 2.480 2.600 2.480 2.560 7,200 +0.01(+0.40%)
Oct 05, 2012 2.639 2.640 2.480 2.550 30,028 -0.03(-1.17%)
Oct 04, 2012 2.670 2.750 2.550 2.580 5,185 -0.01(-0.38%)
Oct 03, 2012 2.700 2.770 2.520 2.590 17,170 +0.03(+1.17%)
Oct 02, 2012 2.700 2.700 2.460 2.560 8,150 -0.08(-3.03%)
Oct 01, 2012 2.530 2.670 2.400 2.640 37,701 +0.09(+3.53%)
Sep 28, 2012 2.600 2.640 2.540 2.550 15,035 -0.05(-1.92%)
Sep 27, 2012 2.680 2.749 2.510 2.600 40,041 -0.02(-0.76%)
Sep 26, 2012 2.789 2.789 2.500 2.620 31,164 -0.06(-2.24%)
Sep 25, 2012 2.640 2.780 2.640 2.680 10,579 +0.02(+0.75%)
Sep 24, 2012 2.670 2.798 2.620 2.660 31,273 -0.07(-2.56%)
Sep 21, 2012 2.700 2.800 2.680 2.730 38,715 +0.02(+0.74%)
Sep 20, 2012 2.720 2.840 2.706 2.710 20,955 -0.06(-2.17%)
Sep 19, 2012 2.879 2.879 2.720 2.770 27,410 -0.08(-2.80%)
Sep 18, 2012 2.810 2.880 2.680 2.850 76,467 +0.03(+1.06%)
Sep 17, 2012 2.900 2.900 2.770 2.820 17,960 -0.06(-2.08%)
Sep 14, 2012 2.800 2.970 2.770 2.880 95,613 +0.04(+1.40%)
Sep 13, 2012 2.850 3.130 2.764 2.840 321,774 -0.04(-1.39%)
Sep 12, 2012 2.980 3.010 2.820 2.880 48,609 -0.06(-2.04%)
Sep 11, 2012 2.860 2.970 2.700 2.940 144,815 +0.05(+1.73%)
Sep 10, 2012 3.020 3.460 2.810 2.890 522,293 -0.08(-2.64%)
Sep 07, 2012 3.140 3.230 2.920 2.968 142,588 -0.15(-4.86%)
Sep 06, 2012 2.980 3.200 2.890 3.120 352,893 +0.18(+6.12%)
Sep 05, 2012 2.690 2.940 2.690 2.940 141,924 +0.17(+6.14%)
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.