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 (%)
Feb 28, 2014 1.804 1.820 1.800 1.802 7,202 -0.02(-0.93%)
Feb 27, 2014 1.870 1.900 1.800 1.819 11,850 -0.05(-2.73%)
Feb 26, 2014 1.840 1.870 1.750 1.870 13,420 +0.03(+1.63%)
Feb 25, 2014 1.811 1.930 1.811 1.840 5,231 -0.05(-2.65%)
Feb 24, 2014 1.850 1.900 1.813 1.890 11,895 +0.08(+4.25%)
Feb 21, 2014 1.780 1.813 1.780 1.813 1,680 +0.03(+1.85%)
Feb 20, 2014 1.790 1.830 1.780 1.780 8,051 -0.06(-3.25%)
Feb 19, 2014 1.837 1.840 1.820 1.840 5,016 -0.00(-0.02%)
Feb 18, 2014 1.820 1.850 1.820 1.840 18,585 +0.03(+1.66%)
Feb 14, 2014 1.840 1.810 1.810 1.810 14,300 -0.05(-2.69%)
Feb 13, 2014 1.900 1.900 1.850 1.860 13,587 -0.04(-2.11%)
Feb 12, 2014 1.810 2.020 1.810 1.900 25,657 +0.08(+4.40%)
Feb 11, 2014 1.820 1.840 1.811 1.820 23,160 -0.02(-1.08%)
Feb 10, 2014 1.830 1.840 1.820 1.840 12,332 +0.02(+1.09%)
Feb 07, 2014 1.843 1.843 1.810 1.820 5,990 -0.01(-0.55%)
Feb 06, 2014 1.850 1.860 1.790 1.830 11,091 -0.03(-1.51%)
Feb 05, 2014 1.880 1.880 1.840 1.858 3,068 -0.02(-1.12%)
Feb 04, 2014 1.880 1.890 1.850 1.879 22,633 +0.01(+0.50%)
Feb 03, 2014 1.860 1.880 1.850 1.870 12,537 -0.03(-1.60%)
Jan 31, 2014 1.920 1.930 1.900 1.900 1,969 -0.03(-1.55%)
Jan 30, 2014 1.900 1.932 1.810 1.930 16,596 +0.04(+2.11%)
Jan 29, 2014 1.934 1.940 1.860 1.890 13,637 -0.05(-2.58%)
Jan 28, 2014 1.915 1.950 1.900 1.940 11,987 -0.01(-0.51%)
Jan 27, 2014 2.010 2.010 1.900 1.950 58,095 -0.13(-6.25%)
Jan 24, 2014 2.090 2.090 1.970 2.080 79,088 +0.06(+2.97%)
Jan 23, 2014 2.090 2.090 2.020 2.020 31,773 -0.07(-3.34%)
Jan 22, 2014 2.190 2.190 1.850 2.090 341,762 -0.36(-14.62%)
Jan 21, 2014 2.460 2.463 2.370 2.448 9,495 -0.01(-0.50%)
Jan 17, 2014 2.490 2.460 2.460 2.460 21,700 -0.05(-1.99%)
Jan 16, 2014 2.470 2.510 2.470 2.510 10,214 +0.00(+0.04%)
Jan 15, 2014 2.499 2.509 2.450 2.509 8,980 +0.01(+0.40%)
Jan 14, 2014 2.500 2.500 2.450 2.499 10,129 -0.01(-0.42%)
Jan 13, 2014 2.500 2.540 2.470 2.510 16,246 +0.01(+0.38%)
Jan 10, 2014 2.540 2.550 2.482 2.500 2,407 -0.03(-1.18%)
Jan 09, 2014 2.490 2.550 2.471 2.530 9,555 -0.00(-0.00%)
Jan 08, 2014 2.550 2.619 2.405 2.530 36,721 -0.04(-1.52%)
Jan 07, 2014 2.570 2.610 2.540 2.569 10,731 -0.03(-1.15%)
Jan 06, 2014 2.562 2.660 2.540 2.599 19,491 -0.03(-1.16%)
Jan 03, 2014 2.580 2.650 2.560 2.630 30,034 -0.00(-0.02%)
Jan 02, 2014 2.580 2.670 2.466 2.630 82,811 +0.05(+1.98%)
Dec 31, 2013 2.540 2.579 2.579 2.579 25,300 -0.00(-0.04%)
Dec 30, 2013 2.610 2.670 2.510 2.580 104,538 -0.11(-4.09%)
Dec 27, 2013 2.620 2.720 2.610 2.690 23,215 -0.02(-0.81%)
Dec 26, 2013 2.750 2.810 2.600 2.712 73,941 -0.04(-1.35%)
Dec 24, 2013 2.750 2.980 2.690 2.749 260,333 +0.06(+2.19%)
Dec 23, 2013 2.610 2.730 2.550 2.690 55,230 +0.07(+2.76%)
Dec 20, 2013 2.570 2.620 2.550 2.618 50,525 +0.08(+3.10%)
Dec 19, 2013 2.570 2.810 2.470 2.539 252,503 +0.06(+2.42%)
Dec 18, 2013 2.450 2.510 2.420 2.479 23,645 -0.06(-2.27%)
Dec 17, 2013 2.470 2.537 2.460 2.537 1,076 +0.01(+0.36%)
Dec 16, 2013 2.530 2.590 2.421 2.527 4,749 -0.00(-0.09%)
Dec 13, 2013 2.410 2.540 2.410 2.530 14,200 -0.00(-0.00%)
Dec 12, 2013 2.559 2.559 2.430 2.530 6,818 -0.04(-1.55%)
Dec 11, 2013 2.630 2.630 2.460 2.570 21,475 -0.06(-2.28%)
Dec 10, 2013 2.420 2.740 2.370 2.630 56,797 +0.18(+7.39%)
Dec 09, 2013 2.500 2.500 2.320 2.449 39,980 -0.03(-1.23%)
Dec 06, 2013 2.410 2.550 2.410 2.480 0 +0.03(+1.21%)
Dec 05, 2013 2.430 2.490 2.350 2.450 0 -0.05(-2.00%)
Dec 04, 2013 2.390 2.610 2.390 2.500 0 +0.13(+5.49%)
Dec 03, 2013 2.530 2.630 2.350 2.370 0 -0.15(-5.95%)
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.