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, 2014 1.010 0.9900 0.9900 0.9900 14,800 -0.02(-1.98%)
Dec 30, 2014 1.010 1.050 1.010 1.010 2,464 -0.00(-0.01%)
Dec 29, 2014 1.000 1.022 0.9800 1.010 7,088 +0.01(+1.01%)
Dec 26, 2014 1.000 1.000 0.9900 1.000 11,276 +0.00(+0.00%)
Dec 23, 2014 1.010 1.000 1.000 1.000 5,400 -0.03(-3.10%)
Dec 22, 2014 1.010 1.060 1.010 1.032 13,839 +0.02(+2.18%)
Dec 19, 2014 1.020 1.044 1.010 1.010 9,747 -0.02(-1.94%)
Dec 18, 2014 1.030 1.040 1.010 1.030 7,730 +0.02(+1.98%)
Dec 17, 2014 1.011 1.050 1.010 1.010 8,460 +0.00(+0.00%)
Dec 16, 2014 1.010 1.050 1.010 1.010 5,200 +0.00(+0.00%)
Dec 15, 2014 1.010 1.070 1.010 1.010 1,315 -0.03(-2.88%)
Dec 12, 2014 1.010 1.040 1.010 1.040 2,669 +0.01(+0.97%)
Dec 11, 2014 1.020 1.080 1.010 1.030 12,143 +0.03(+3.00%)
Dec 10, 2014 1.000 1.080 1.000 1.000 30,117 +0.00(+0.00%)
Dec 09, 2014 1.000 1.050 1.000 1.000 18,970 -0.01(-0.99%)
Dec 08, 2014 1.080 1.080 1.010 1.010 4,780 -0.07(-6.48%)
Dec 05, 2014 1.060 1.088 1.030 1.080 4,680 -0.00(-0.01%)
Dec 04, 2014 1.100 1.102 1.050 1.080 10,400 +0.00(+0.01%)
Dec 03, 2014 1.070 1.130 1.070 1.080 3,800 -0.06(-5.26%)
Dec 02, 2014 1.080 1.150 1.080 1.140 5,500 +0.06(+5.56%)
Dec 01, 2014 1.100 1.110 1.010 1.080 53,970 -0.02(-1.82%)
Nov 28, 2014 1.150 1.150 1.100 1.100 23,519 -0.06(-5.17%)
Nov 26, 2014 1.200 1.160 1.160 1.160 2,600 -0.05(-4.13%)
Nov 25, 2014 1.220 1.270 1.190 1.210 3,176 -0.06(-4.72%)
Nov 24, 2014 1.200 1.270 1.200 1.270 3,815 +0.06(+4.96%)
Nov 21, 2014 1.210 1.220 1.210 1.210 2,846 -0.01(-0.81%)
Nov 20, 2014 1.200 1.220 1.200 1.220 6,535 +0.02(+1.52%)
Nov 19, 2014 1.240 1.240 1.200 1.202 15,372 -0.07(-5.38%)
Nov 18, 2014 1.290 1.290 1.200 1.270 953 -0.05(-3.79%)
Nov 17, 2014 1.210 1.320 1.210 1.320 663 +0.11(+9.08%)
Nov 14, 2014 1.210 1.210 1.210 1.210 346 +0.01(+0.67%)
Nov 13, 2014 1.250 1.312 1.130 1.202 14,380 -0.04(-3.06%)
Nov 12, 2014 1.250 1.290 1.240 1.240 2,300 +0.02(+1.64%)
Nov 11, 2014 1.220 1.220 1.220 1.220 200 -0.01(-0.81%)
Nov 10, 2014 1.240 1.262 1.211 1.230 2,817 +0.02(+1.65%)
Nov 07, 2014 1.220 1.260 1.190 1.210 17,000 -0.07(-5.47%)
Nov 06, 2014 1.370 1.370 1.280 1.280 2,745 -0.04(-3.03%)
Nov 05, 2014 1.300 1.320 1.300 1.320 4,662 -0.01(-0.75%)
Nov 04, 2014 1.310 1.340 1.280 1.330 9,662 -0.01(-0.75%)
Nov 03, 2014 1.350 1.350 1.300 1.340 13,940 -0.07(-5.30%)
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%)
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.