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, 2005 3.220 3.450 3.220 3.380 3,373 +0.01(+0.30%)
Feb 25, 2005 3.310 3.370 3.310 3.370 1,100 +0.03(+0.90%)
Feb 24, 2005 3.300 3.350 3.200 3.340 8,420 +0.02(+0.60%)
Feb 23, 2005 3.270 3.320 3.270 3.320 2,200 +0.08(+2.47%)
Feb 22, 2005 3.240 3.240 3.240 3.240 3,200 +0.00(+0.00%)
Feb 18, 2005 3.320 3.320 3.180 3.240 2,800 +0.00(+0.00%)
Feb 17, 2005 3.160 3.320 3.160 3.240 2,200 -0.02(-0.61%)
Feb 16, 2005 3.350 3.350 3.160 3.260 2,628 +0.11(+3.49%)
Feb 15, 2005 3.100 3.150 3.100 3.150 1,200 +0.00(+0.00%)
Feb 14, 2005 3.210 3.280 3.140 3.150 4,820 -0.13(-3.96%)
Feb 11, 2005 3.280 3.280 3.280 3.280 600 +0.08(+2.50%)
Feb 10, 2005 3.180 3.200 3.180 3.200 7,300 -0.03(-0.93%)
Feb 09, 2005 3.210 3.230 3.210 3.230 200 -0.07(-2.12%)
Feb 08, 2005 3.300 3.300 3.300 3.300 3,600 -0.10(-2.94%)
Feb 07, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Feb 04, 2005 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Feb 03, 2005 3.400 3.400 3.400 3.400 150 -0.09(-2.58%)
Feb 02, 2005 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Feb 01, 2005 3.370 3.490 3.370 3.490 700 +0.05(+1.45%)
Jan 31, 2005 3.150 3.440 3.150 3.440 6,900 +0.04(+1.18%)
Jan 28, 2005 3.340 3.400 3.340 3.400 2,900 +0.08(+2.41%)
Jan 27, 2005 3.240 3.320 3.240 3.320 16,450 +0.12(+3.75%)
Jan 26, 2005 3.200 3.210 3.200 3.200 5,475 -0.05(-1.54%)
Jan 25, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 24, 2005 3.250 3.250 3.170 3.250 1,330 +0.00(+0.00%)
Jan 21, 2005 3.180 3.250 3.150 3.250 2,965 -0.02(-0.61%)
Jan 20, 2005 3.110 3.270 3.110 3.270 1,100 +0.03(+0.93%)
Jan 19, 2005 3.240 3.240 3.240 3.240 805 +0.00(+0.00%)
Jan 18, 2005 3.200 3.250 3.130 3.240 26,400 -0.03(-0.92%)
Jan 14, 2005 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Jan 13, 2005 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Jan 12, 2005 3.250 3.270 3.250 3.270 40,300 +0.00(+0.00%)
Jan 11, 2005 3.200 3.270 3.200 3.270 10,400 +0.03(+0.93%)
Jan 10, 2005 3.180 3.240 3.180 3.240 4,000 -0.01(-0.31%)
Jan 07, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 06, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 05, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 04, 2005 3.200 3.250 3.120 3.250 3,208 -0.02(-0.61%)
Jan 03, 2005 3.110 3.270 3.100 3.270 35,300 +0.02(+0.62%)
Dec 31, 2004 3.250 3.250 3.200 3.250 3,000 +0.00(+0.00%)
Dec 30, 2004 3.240 3.250 3.210 3.250 3,200 +0.00(+0.00%)
Dec 29, 2004 3.450 3.450 3.200 3.250 6,100 +0.00(+0.00%)
Dec 28, 2004 3.200 3.419 3.120 3.250 20,400 +0.01(+0.31%)
Dec 27, 2004 3.200 3.240 3.200 3.240 200 -0.01(-0.31%)
Dec 23, 2004 3.117 3.270 3.117 3.250 800 -0.02(-0.61%)
Dec 22, 2004 3.250 3.280 3.250 3.270 16,600 -0.02(-0.61%)
Dec 21, 2004 3.300 3.300 3.190 3.290 8,000 -0.02(-0.63%)
Dec 20, 2004 3.390 3.390 3.311 3.311 500 +0.01(+0.33%)
Dec 17, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 16, 2004 3.300 3.470 3.270 3.300 11,300 -0.03(-0.90%)
Dec 15, 2004 3.400 3.460 3.260 3.330 7,400 +0.00(+0.00%)
Dec 14, 2004 3.310 3.500 3.250 3.330 16,500 +0.08(+2.46%)
Dec 13, 2004 3.050 3.470 3.030 3.250 13,400 +0.11(+3.50%)
Dec 10, 2004 3.140 3.150 3.090 3.140 700 -0.02(-0.60%)
Dec 09, 2004 3.230 3.230 3.100 3.159 5,100 -0.07(-2.20%)
Dec 08, 2004 3.040 3.230 3.040 3.230 1,600 +0.20(+6.60%)
Dec 07, 2004 3.030 3.030 3.030 3.030 100 -0.02(-0.66%)
Dec 06, 2004 2.870 3.050 2.870 3.050 5,400 +0.10(+3.39%)
Dec 03, 2004 2.900 2.950 2.900 2.950 1,400 -0.04(-1.34%)
Dec 02, 2004 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
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.