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 28, 2013 2.480 2.720 2.410 2.670 216,653 +0.20(+8.10%)
Mar 27, 2013 2.640 2.640 2.370 2.470 275,962 -0.12(-4.64%)
Mar 26, 2013 2.800 2.850 2.560 2.590 147,734 -0.18(-6.50%)
Mar 25, 2013 2.840 2.950 2.734 2.770 80,352 -0.13(-4.48%)
Mar 22, 2013 3.030 3.140 2.800 2.900 117,339 -0.13(-4.29%)
Mar 21, 2013 3.050 3.190 2.920 3.030 249,238 +0.17(+5.94%)
Mar 20, 2013 3.270 3.732 2.790 2.860 796,256 -0.35(-10.90%)
Mar 19, 2013 3.370 3.650 3.070 3.210 702,110 -1.82(-36.18%)
Mar 18, 2013 5.100 5.310 4.780 5.030 120,500 -0.08(-1.57%)
Mar 15, 2013 5.130 5.490 5.050 5.110 174,575 +0.04(+0.79%)
Mar 14, 2013 5.050 5.240 4.920 5.070 111,154 +0.04(+0.82%)
Mar 13, 2013 5.000 5.100 4.860 5.029 64,449 +0.04(+0.78%)
Mar 12, 2013 5.060 5.220 4.860 4.990 124,164 -0.03(-0.52%)
Mar 11, 2013 4.720 5.100 4.720 5.016 211,794 +0.40(+8.57%)
Mar 08, 2013 4.550 4.620 4.460 4.620 26,610 +0.07(+1.54%)
Mar 07, 2013 4.620 4.870 4.450 4.550 150,430 +0.14(+3.09%)
Mar 06, 2013 4.400 4.570 4.320 4.413 31,036 +0.00(+0.08%)
Mar 05, 2013 4.540 4.650 4.360 4.410 44,677 -0.04(-0.90%)
Mar 04, 2013 4.500 4.650 4.438 4.450 26,730 -0.11(-2.41%)
Mar 01, 2013 4.540 4.600 4.500 4.560 29,633 +0.03(+0.66%)
Feb 28, 2013 4.650 4.690 4.518 4.530 24,231 -0.15(-3.20%)
Feb 27, 2013 4.680 4.740 4.600 4.680 24,975 +0.02(+0.43%)
Feb 26, 2013 4.420 4.690 4.380 4.660 27,716 +0.21(+4.72%)
Feb 25, 2013 4.640 4.725 4.360 4.450 39,794 -0.23(-4.92%)
Feb 22, 2013 4.380 4.749 4.330 4.680 73,097 +0.28(+6.36%)
Feb 21, 2013 4.770 4.830 4.188 4.400 187,773 -0.29(-6.18%)
Feb 20, 2013 4.800 4.840 4.571 4.690 55,899 -0.15(-3.10%)
Feb 19, 2013 4.980 5.180 4.511 4.840 149,019 -0.06(-1.23%)
Feb 15, 2013 4.840 5.064 4.760 4.900 42,435 +0.08(+1.67%)
Feb 14, 2013 4.900 5.090 4.760 4.820 122,323 -0.06(-1.23%)
Feb 13, 2013 4.640 4.970 4.640 4.880 125,710 +0.23(+4.94%)
Feb 12, 2013 4.760 4.760 4.580 4.650 22,626 -0.06(-1.25%)
Feb 11, 2013 4.760 4.790 4.540 4.709 47,166 -0.01(-0.23%)
Feb 08, 2013 4.720 4.790 4.460 4.720 78,606 +0.26(+5.83%)
Feb 07, 2013 4.650 4.659 4.446 4.460 64,445 -0.19(-4.09%)
Feb 06, 2013 4.200 4.790 4.200 4.650 439,839 +0.44(+10.45%)
Feb 04, 2013 4.250 4.300 4.170 4.210 14,671 -0.02(-0.47%)
Feb 01, 2013 4.180 4.300 4.090 4.230 41,651 -0.08(-1.86%)
Jan 31, 2013 4.400 4.430 4.210 4.310 16,529 -0.03(-0.69%)
Jan 30, 2013 4.400 4.400 4.210 4.340 53,420 +0.01(+0.23%)
Jan 29, 2013 4.440 4.500 4.090 4.330 80,989 -0.10(-2.26%)
Jan 28, 2013 4.380 4.490 4.210 4.430 95,020 +0.14(+3.26%)
Jan 25, 2013 3.920 4.290 3.920 4.290 269,767 +0.40(+10.20%)
Jan 24, 2013 3.900 3.935 3.852 3.893 32,526 +0.03(+0.85%)
Jan 23, 2013 3.900 4.190 3.758 3.860 227,736 -0.05(-1.28%)
Jan 22, 2013 3.470 3.930 3.400 3.910 235,892 +0.39(+11.08%)
Jan 18, 2013 3.420 3.590 3.420 3.520 12,409 +0.03(+0.86%)
Jan 17, 2013 3.410 3.510 3.410 3.490 17,275 -0.00(-0.00%)
Jan 16, 2013 3.420 3.500 3.380 3.490 18,559 +0.03(+0.81%)
Jan 15, 2013 3.410 3.480 3.410 3.462 5,894 -0.01(-0.23%)
Jan 14, 2013 3.590 3.600 3.470 3.470 11,772 -0.10(-2.80%)
Jan 11, 2013 3.460 3.580 3.400 3.570 35,056 +0.14(+4.08%)
Jan 10, 2013 3.510 3.520 3.410 3.430 16,786 -0.05(-1.43%)
Jan 09, 2013 3.400 3.540 3.400 3.480 38,741 +0.06(+1.75%)
Jan 08, 2013 3.490 3.490 3.390 3.420 42,582 -0.05(-1.44%)
Jan 07, 2013 3.510 3.580 3.430 3.470 61,114 -0.04(-1.14%)
Jan 04, 2013 3.470 3.560 3.410 3.510 34,998 +0.01(+0.29%)
Jan 03, 2013 3.590 3.590 3.450 3.500 28,940 -0.08(-2.23%)
Jan 02, 2013 3.580 3.580 3.500 3.580 26,963 +0.03(+0.85%)
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%)
Oct 01, 2012 2.530 2.670 2.400 2.640 37,701 +0.09(+3.53%)
Sep 28, 2012 2.600 2.640 2.540 2.550 15,035 -0.05(-1.92%)
Sep 27, 2012 2.680 2.749 2.510 2.600 40,041 -0.02(-0.76%)
Sep 26, 2012 2.789 2.789 2.500 2.620 31,164 -0.06(-2.24%)
Sep 25, 2012 2.640 2.780 2.640 2.680 10,579 +0.02(+0.75%)
Sep 24, 2012 2.670 2.798 2.620 2.660 31,273 -0.07(-2.56%)
Sep 21, 2012 2.700 2.800 2.680 2.730 38,715 +0.02(+0.74%)
Sep 20, 2012 2.720 2.840 2.706 2.710 20,955 -0.06(-2.17%)
Sep 19, 2012 2.879 2.879 2.720 2.770 27,410 -0.08(-2.80%)
Sep 18, 2012 2.810 2.880 2.680 2.850 76,467 +0.03(+1.06%)
Sep 17, 2012 2.900 2.900 2.770 2.820 17,960 -0.06(-2.08%)
Sep 14, 2012 2.800 2.970 2.770 2.880 95,613 +0.04(+1.40%)
Sep 13, 2012 2.850 3.130 2.764 2.840 321,774 -0.04(-1.39%)
Sep 12, 2012 2.980 3.010 2.820 2.880 48,609 -0.06(-2.04%)
Sep 11, 2012 2.860 2.970 2.700 2.940 144,815 +0.05(+1.73%)
Sep 10, 2012 3.020 3.460 2.810 2.890 522,293 -0.08(-2.64%)
Sep 07, 2012 3.140 3.230 2.920 2.968 142,588 -0.15(-4.86%)
Sep 06, 2012 2.980 3.200 2.890 3.120 352,893 +0.18(+6.12%)
Sep 05, 2012 2.690 2.940 2.690 2.940 141,924 +0.17(+6.14%)
Sep 04, 2012 2.880 2.880 2.700 2.770 57,610 -0.04(-1.36%)
Aug 31, 2012 2.830 2.980 2.680 2.808 223,881 +0.05(+1.79%)
Aug 30, 2012 2.900 2.940 2.650 2.759 60,866 -0.11(-3.87%)
Aug 29, 2012 2.800 2.870 2.610 2.870 210,568 +0.22(+8.30%)
Aug 27, 2012 3.160 3.240 2.550 2.650 1,383,169 -0.47(-15.06%)
Aug 24, 2012 3.540 3.900 2.950 3.120 1,412,644 -0.18(-5.45%)
Aug 23, 2012 2.530 3.320 2.500 3.300 939,608 +0.81(+32.53%)
Aug 22, 2012 2.340 2.630 2.320 2.490 182,285 +0.24(+10.67%)
Aug 21, 2012 2.400 3.090 2.250 2.250 770,352 -0.15(-6.25%)
Aug 20, 2012 2.320 2.650 2.170 2.400 274,183 +0.15(+6.67%)
Aug 17, 2012 2.200 2.840 2.100 2.250 661,271 +0.65(+40.62%)
Aug 15, 2012 1.600 1.600 1.600 1.600 10,253 +0.06(+3.90%)
Aug 14, 2012 1.540 1.540 1.540 1.540 100 +0.03(+1.99%)
Aug 13, 2012 1.500 1.540 1.500 1.510 6,398 -0.09(-5.63%)
Aug 10, 2012 1.600 1.600 1.600 1.600 112 +0.04(+2.56%)
Aug 09, 2012 1.670 1.780 1.500 1.560 14,553 -0.14(-8.24%)
Aug 02, 2012 1.700 1.700 1.700 1.700 300 +0.06(+3.66%)
Aug 01, 2012 1.720 1.720 1.640 1.640 1,135 -0.08(-4.65%)
Jul 30, 2012 1.750 1.720 1.720 1.720 6,700 -0.12(-6.52%)
Jul 26, 2012 1.770 1.840 1.840 1.840 2,500 +0.05(+2.79%)
Jul 25, 2012 1.720 1.790 1.720 1.790 1,300 +0.09(+5.29%)
Jul 24, 2012 1.670 1.700 1.620 1.700 1,085 +0.00(+0.00%)
Jul 23, 2012 1.700 1.700 1.700 1.700 7,600 +0.04(+2.41%)
Jul 20, 2012 1.660 1.670 1.660 1.660 1,630 -0.13(-7.26%)
Jul 19, 2012 1.670 1.790 1.660 1.790 470 -0.07(-4.02%)
Jul 18, 2012 1.650 1.865 1.620 1.865 6,650 +0.02(+0.82%)
Jul 14, 2012 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 13, 2012 1.610 1.850 1.610 1.850 1,200 +0.22(+13.48%)
Jul 12, 2012 1.630 1.630 1.630 1.630 229 -0.12(-6.85%)
Jul 11, 2012 1.680 1.880 1.680 1.750 10,241 +0.07(+4.17%)
Jul 10, 2012 1.600 1.680 1.600 1.680 15,200 -0.12(-6.67%)
Jul 09, 2012 1.800 1.800 1.800 1.800 100 +0.01(+0.56%)
Jul 03, 2012 1.620 1.790 1.790 1.790 400 -0.00(-0.01%)
Jul 02, 2012 1.790 1.790 1.790 1.790 1,377 +0.02(+1.13%)
Jun 27, 2012 1.540 1.770 1.770 1.770 300 +0.15(+9.26%)
Jun 26, 2012 1.500 1.620 1.500 1.620 2,800 +0.02(+1.25%)
Jun 25, 2012 1.600 1.620 1.600 1.600 5,499 -0.08(-4.76%)
Jun 22, 2012 1.700 1.700 1.680 1.680 200 -0.03(-1.75%)
Jun 12, 2012 1.710 1.710 1.710 1.710 0 +0.21(+14.00%)
Jun 07, 2012 1.520 1.500 1.500 1.500 3,600 -0.09(-5.66%)
Jun 06, 2012 1.650 1.650 1.590 1.590 700 -0.01(-0.63%)
Jun 05, 2012 1.600 1.600 1.600 1.600 101 -0.02(-1.23%)
Jun 04, 2012 1.620 1.620 1.610 1.620 400 +0.12(+8.00%)
Jun 01, 2012 1.510 1.510 1.500 1.500 400 +0.00(+0.00%)
May 31, 2012 1.500 1.500 1.500 1.500 200 -0.15(-9.09%)
May 29, 2012 1.650 1.650 1.650 1.650 0 +0.14(+9.26%)
May 24, 2012 1.640 1.510 1.510 1.510 2,300 -0.15(-9.03%)
May 23, 2012 1.660 1.660 1.660 1.660 250 +0.16(+10.66%)
May 22, 2012 1.500 1.500 1.500 1.500 3,350 -0.08(-5.02%)
May 21, 2012 1.590 1.590 1.570 1.579 7,560 -0.08(-4.77%)
May 18, 2012 1.705 1.840 1.220 1.658 14,426 -0.18(-9.87%)
May 17, 2012 1.840 1.840 1.840 1.840 1,800 +0.00(+0.00%)
May 16, 2012 1.840 1.840 1.840 1.840 544 +0.03(+1.66%)
May 15, 2012 1.840 1.840 1.810 1.810 643 -0.03(-1.63%)
May 14, 2012 1.820 1.840 1.820 1.840 5,960 -0.06(-3.16%)
May 10, 2012 1.890 1.900 1.900 1.900 9,300 +0.16(+9.20%)
May 04, 2012 1.740 1.740 1.740 1.740 3,500 +0.04(+2.35%)
May 03, 2012 1.740 1.740 1.700 1.700 2,285 -0.12(-6.60%)
May 02, 2012 1.840 1.850 1.820 1.820 2,743 -0.02(-1.08%)
May 01, 2012 1.840 1.840 1.840 1.840 200 +0.05(+2.79%)
Apr 30, 2012 1.680 1.790 1.680 1.790 900 -0.02(-1.10%)
Apr 26, 2012 1.790 1.810 1.810 1.810 5,300 +0.03(+1.69%)
Apr 24, 2012 1.700 1.780 1.780 1.780 1,200 -0.07(-3.78%)
Apr 23, 2012 1.680 1.860 1.630 1.850 2,600 -0.05(-2.43%)
Apr 19, 2012 1.900 1.896 1.896 1.896 500 +0.04(+2.21%)
Apr 16, 2012 1.940 1.855 1.855 1.855 700 -0.14(-7.25%)
Apr 12, 2012 2.000 2.000 2.000 2.000 100 +0.05(+2.56%)
Apr 11, 2012 1.950 1.950 1.950 1.950 200 +0.15(+8.33%)
Apr 10, 2012 1.860 1.860 1.800 1.800 2,671 -0.18(-9.09%)
Apr 09, 2012 1.840 1.980 1.840 1.980 450 +0.07(+3.66%)
Apr 05, 2012 2.000 2.020 1.900 1.910 14,079 -0.01(-0.52%)
Apr 04, 2012 1.880 1.920 1.879 1.920 10,180 +0.00(+0.00%)
Apr 03, 2012 2.000 2.000 1.920 1.920 2,100 -0.12(-5.88%)
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.