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 (%)
Dec 31, 2012 3.420 3.550 3.400 3.550 30,975 +0.15(+4.41%)
Dec 28, 2012 3.500 3.500 3.330 3.400 47,637 -0.14(-3.96%)
Dec 27, 2012 3.660 3.660 3.420 3.540 160,793 -0.19(-5.21%)
Dec 26, 2012 3.900 3.950 3.690 3.734 68,855 -0.15(-3.75%)
Dec 24, 2012 3.910 4.030 3.780 3.880 13,200 -0.05(-1.27%)
Dec 21, 2012 3.870 3.950 3.780 3.930 38,125 -0.02(-0.51%)
Dec 20, 2012 3.900 4.212 3.770 3.950 144,783 +0.08(+2.07%)
Dec 19, 2012 3.800 3.930 3.800 3.870 20,201 +0.07(+1.89%)
Dec 18, 2012 3.840 3.850 3.650 3.798 81,362 -0.08(-2.11%)
Dec 17, 2012 4.010 4.110 3.779 3.880 130,093 -0.11(-2.85%)
Dec 14, 2012 3.850 4.180 3.660 3.994 478,324 +0.20(+5.38%)
Dec 13, 2012 3.880 3.890 3.640 3.790 47,404 -0.03(-0.79%)
Dec 12, 2012 3.920 3.920 3.450 3.820 227,996 +0.07(+1.87%)
Dec 11, 2012 3.750 4.090 3.590 3.750 571,347 +0.09(+2.46%)
Dec 10, 2012 3.340 3.720 3.320 3.660 210,584 +0.32(+9.58%)
Dec 07, 2012 3.348 3.490 3.190 3.340 77,889 +0.09(+2.77%)
Dec 06, 2012 3.330 3.360 3.210 3.250 16,623 -0.09(-2.67%)
Dec 05, 2012 3.450 3.450 3.171 3.339 54,827 -0.06(-1.79%)
Dec 04, 2012 3.450 3.490 3.310 3.400 44,808 +0.09(+2.72%)
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%)
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.