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 (%)
Mar 26, 2010 1.510 1.510 1.510 1.510 0 -0.04(-2.57%)
Mar 25, 2010 1.800 1.950 1.550 1.550 15,802 -0.25(-13.89%)
Mar 16, 2010 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 10, 2010 1.800 1.800 1.800 1.800 0 -0.14(-7.21%)
Mar 09, 2010 1.950 1.950 1.830 1.940 6,275 +0.53(+37.58%)
Mar 08, 2010 1.410 1.410 1.410 1.410 1,403 -0.33(-18.97%)
Mar 04, 2010 1.620 1.740 1.740 1.740 1,500 +0.74(+74.00%)
Feb 11, 2010 1.000 1.000 1.000 1.000 0 +0.04(+3.73%)
Feb 10, 2010 0.8330 0.9640 0.8330 0.9640 2,100 -0.03(-2.63%)
Feb 05, 2010 1.000 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Feb 04, 2010 0.7000 1.000 0.7000 1.000 12,750 +0.25(+33.33%)
Feb 01, 2010 0.6100 0.7500 0.7500 0.7500 1,400 -0.01(-1.39%)
Jan 26, 2010 0.7606 0.7606 0.7606 0.7606 0 -0.04(-4.92%)
Jan 22, 2010 0.8000 0.8000 0.8000 0.8000 100 -0.19(-19.18%)
Jan 20, 2010 0.9898 0.9898 0.9898 0.9898 0 -0.01(-1.02%)
Jan 12, 2010 0.8400 1.000 1.000 1.000 1,100 +0.16(+19.05%)
Jan 11, 2010 0.8700 0.8700 0.8400 0.8400 3,500 -0.01(-1.18%)
Jan 08, 2010 0.8500 0.8500 0.8500 0.8500 1,100 +0.05(+6.25%)
Jan 06, 2010 0.8000 0.8000 0.8000 0.8000 900 +0.01(+1.27%)
Jan 05, 2010 0.7300 0.7900 0.6900 0.7900 36,850 +0.08(+11.27%)
Jan 04, 2010 0.7100 0.7100 0.7100 0.7100 150 +0.01(+1.43%)
Dec 31, 2009 0.7000 0.7000 0.7000 0.7000 2,900 -0.01(-1.41%)
Dec 29, 2009 0.7100 0.7100 0.7100 0.7100 0 -0.18(-20.22%)
Dec 28, 2009 0.8900 0.8900 0.8900 0.8900 651 +0.00(+0.00%)
Dec 24, 2009 0.8999 0.8999 0.8900 0.8900 218 +0.19(+27.14%)
Dec 23, 2009 0.7000 0.7000 0.7000 0.7000 165 +0.00(+0.00%)
Dec 21, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Dec 15, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Dec 11, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Dec 10, 2009 0.7200 0.7500 0.7100 0.7500 3,081 +0.03(+3.45%)
Dec 04, 2009 0.7250 0.7250 0.7250 0.7250 0 +0.02(+2.11%)
Dec 03, 2009 0.7250 0.7350 0.7100 0.7100 2,100 -0.03(-3.40%)
Dec 01, 2009 0.7400 0.7350 0.7350 0.7350 0 -0.07(-8.70%)
Nov 30, 2009 0.6000 0.8300 0.6000 0.8050 1,750 -0.18(-18.69%)
Nov 25, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.02(+2.07%)
Nov 24, 2009 0.9617 0.9699 0.9600 0.9699 1,100 +0.02(+2.09%)
Nov 17, 2009 0.7100 0.9500 0.9500 0.9500 1,600 -0.10(-9.52%)
Nov 13, 2009 1.050 1.050 1.050 1.050 0 +0.05(+5.16%)
Nov 09, 2009 0.9985 0.9985 0.9985 0.9985 0 +0.08(+8.24%)
Nov 06, 2009 1.120 1.120 0.9225 0.9225 383 +0.14(+18.27%)
Nov 03, 2009 0.7800 0.7800 0.7800 0.7800 0 +0.02(+2.65%)
Nov 02, 2009 0.7500 0.7599 0.7000 0.7599 3,416 +0.01(+1.32%)
Oct 27, 2009 0.7500 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 26, 2009 0.8000 0.8000 0.8000 0.8000 3,400 -0.05(-5.88%)
Oct 23, 2009 0.8500 0.8500 0.8200 0.8500 200 -0.06(-6.59%)
Oct 21, 2009 0.9100 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Oct 19, 2009 0.9900 1.000 1.000 1.000 100 +0.15(+17.44%)
Oct 15, 2009 1.000 0.8515 0.8515 0.8515 600 -0.15(-14.85%)
Oct 13, 2009 1.000 1.000 1.000 1.000 4,500 +0.00(+0.00%)
Oct 09, 2009 1.000 1.000 1.000 1.000 0 +0.09(+9.91%)
Oct 08, 2009 0.9000 0.9098 0.9000 0.9098 1,400 +0.01(+1.09%)
Oct 05, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.11%)
Oct 02, 2009 0.9900 0.9900 0.9101 0.9101 229 -0.19(-17.26%)
Sep 30, 2009 1.100 1.100 1.100 1.100 0 +0.05(+4.77%)
Sep 29, 2009 0.8500 2.390 0.8300 1.050 79,232 +0.20(+23.52%)
Sep 08, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.15(+21.43%)
Aug 24, 2009 0.7000 0.7000 0.7000 0.7000 300 +0.02(+2.94%)
Aug 06, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Jul 31, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.24(-26.67%)
Jul 21, 2009 0.9000 0.9000 0.9000 0.9000 100 +0.15(+20.00%)
Jul 20, 2009 0.7501 0.7501 0.7500 0.7500 268 -0.05(-6.25%)
Jul 13, 2009 0.8000 0.8000 0.8000 0.8000 2,700 +0.00(+0.00%)
Jul 10, 2009 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jul 07, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 06, 2009 0.8000 0.8000 0.7299 0.8000 10,214 +0.00(+0.00%)
Jul 01, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Jun 29, 2009 0.8000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jun 25, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.00(-0.01%)
Jun 23, 2009 0.9001 0.9001 0.9001 0.9001 0 +0.05(+5.89%)
Jun 18, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 17, 2009 0.8500 0.8500 0.8500 0.8500 10,200 +0.00(+0.00%)
Jun 16, 2009 0.8500 0.8500 0.8500 0.8500 9,000 +0.00(+0.00%)
Jun 08, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 02, 2009 0.8500 0.8500 0.8500 0.8500 726 +0.00(+0.00%)
Jun 01, 2009 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
May 26, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 22, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
May 21, 2009 0.9000 0.9000 0.9000 0.9000 2,800 -0.07(-7.60%)
May 12, 2009 0.9740 0.9740 0.9740 0.9740 0 +0.02(+2.53%)
Apr 29, 2009 0.9500 0.9500 0.9500 0.9500 100 +0.05(+5.56%)
Apr 27, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Apr 20, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.20(-18.18%)
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.