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 (%)
Apr 30, 2020 0.9700 0.9998 0.9500 0.9951 5,000 +0.01(+0.53%)
Apr 29, 2020 0.9500 1.000 0.9500 0.9899 9,620 +0.01(+1.51%)
Apr 28, 2020 1.040 1.040 0.9500 0.9752 14,225 -0.00(-0.49%)
Apr 27, 2020 1.010 1.020 0.9500 0.9800 13,172 -0.05(-4.40%)
Apr 24, 2020 1.069 1.069 0.9700 1.025 21,900 -0.02(-2.37%)
Apr 23, 2020 1.090 1.090 1.010 1.050 3,615 +0.01(+0.96%)
Apr 22, 2020 1.050 1.070 1.040 1.040 1,310 -0.00(-0.41%)
Apr 21, 2020 1.010 1.060 1.010 1.044 13,968 +0.00(+0.41%)
Apr 20, 2020 1.030 1.040 0.9500 1.040 12,725 +0.05(+4.67%)
Apr 17, 2020 1.070 1.080 0.9936 0.9936 12,800 -0.07(-6.26%)
Apr 16, 2020 1.120 1.120 0.9950 1.060 21,950 -0.03(-2.31%)
Apr 15, 2020 1.010 1.145 0.9030 1.085 97,533 +0.08(+8.50%)
Apr 14, 2020 0.9500 1.050 0.9500 1.000 20,048 +0.06(+6.39%)
Apr 13, 2020 0.9600 0.9600 0.8901 0.9399 13,587 +0.01(+1.06%)
Apr 09, 2020 0.9000 0.9442 0.9000 0.9300 21,400 -0.01(-0.58%)
Apr 08, 2020 0.9410 0.9410 0.9000 0.9354 4,517 -0.01(-0.60%)
Apr 07, 2020 0.9250 0.9481 0.9000 0.9410 5,510 +0.02(+2.28%)
Apr 06, 2020 0.9100 0.9400 0.9100 0.9200 1,200 +0.01(+0.62%)
Apr 03, 2020 0.9012 0.9400 0.8900 0.9143 8,900 -0.03(-2.73%)
Apr 02, 2020 0.8900 0.9400 0.8900 0.9400 1,130 +0.00(+0.19%)
Apr 01, 2020 0.9000 0.9400 0.8900 0.9382 10,721 +0.01(+0.88%)
Mar 31, 2020 0.9200 0.9500 0.8600 0.9300 19,720 +0.03(+3.33%)
Mar 30, 2020 0.8400 0.9475 0.8000 0.9000 32,527 +0.07(+8.55%)
Mar 27, 2020 0.8480 0.8480 0.7601 0.8291 1,400 +0.03(+3.30%)
Mar 26, 2020 0.8254 0.8600 0.8000 0.8026 30,660 -0.06(-7.08%)
Mar 25, 2020 0.8659 0.8700 0.8350 0.8638 3,261 +0.05(+5.73%)
Mar 24, 2020 0.8000 0.8762 0.7502 0.8170 80,630 +0.01(+0.86%)
Mar 23, 2020 0.8201 0.8201 0.7479 0.8100 3,263 -0.01(-0.63%)
Mar 20, 2020 0.8999 0.8999 0.7630 0.8151 9,700 -0.08(-9.43%)
Mar 19, 2020 0.8800 0.9000 0.8763 0.9000 1,518 +0.02(+2.27%)
Mar 18, 2020 0.9000 0.9000 0.7600 0.8800 18,838 -0.08(-7.92%)
Mar 17, 2020 0.8500 0.9557 0.8100 0.9557 5,880 +0.01(+0.64%)
Mar 16, 2020 0.9200 0.9689 0.8208 0.9496 4,682 +0.02(+2.59%)
Mar 13, 2020 0.9100 0.9500 0.8500 0.9256 13,300 -0.01(-1.43%)
Mar 12, 2020 0.9800 0.9800 0.9300 0.9390 20,880 -0.04(-4.18%)
Mar 11, 2020 0.9800 1.020 0.9800 0.9800 5,103 -0.04(-3.92%)
Mar 10, 2020 0.9700 1.020 0.9700 1.020 1,911 +0.02(+2.31%)
Mar 09, 2020 0.9100 1.080 0.9100 0.9970 20,183 -0.04(-4.13%)
Mar 06, 2020 1.057 1.089 1.020 1.040 7,600 -0.02(-1.89%)
Mar 05, 2020 1.060 1.100 1.020 1.060 48,480 -0.02(-1.85%)
Mar 04, 2020 1.050 1.090 1.050 1.080 3,424 +0.05(+4.37%)
Mar 03, 2020 1.070 1.090 1.032 1.035 16,250 -0.03(-2.38%)
Mar 02, 2020 1.050 1.060 1.013 1.060 2,231 +0.05(+4.95%)
Feb 28, 2020 1.000 1.020 0.9900 1.010 26,100 +0.00(+0.00%)
Feb 27, 2020 1.056 1.056 1.000 1.010 28,249 -0.11(-9.82%)
Feb 26, 2020 1.070 1.120 1.030 1.120 21,618 +0.05(+4.67%)
Feb 25, 2020 1.130 1.130 1.061 1.070 13,142 -0.05(-4.46%)
Feb 24, 2020 1.080 1.140 1.080 1.120 10,832 -0.03(-2.61%)
Feb 21, 2020 1.150 1.152 1.110 1.150 17,300 +0.02(+1.48%)
Feb 20, 2020 1.117 1.133 1.110 1.133 5,145 -0.02(-1.44%)
Feb 19, 2020 1.060 1.230 1.050 1.150 209,783 +0.06(+5.08%)
Feb 18, 2020 1.094 1.094 1.094 138 +0.00(+0.00%)
Feb 14, 2020 1.070 1.120 1.040 1.094 5,800 -0.03(-2.30%)
Feb 13, 2020 1.110 1.120 1.105 1.120 5,351 +0.03(+2.53%)
Feb 12, 2020 1.160 1.160 1.070 1.092 7,788 -0.07(-5.83%)
Feb 11, 2020 1.100 1.160 1.100 1.160 13,551 +0.06(+5.45%)
Feb 10, 2020 1.190 1.190 1.100 1.100 9,298 -0.09(-7.57%)
Feb 07, 2020 1.170 1.200 1.141 1.190 27,700 +0.02(+1.72%)
Feb 06, 2020 1.150 1.170 1.130 1.170 13,463 +0.04(+3.55%)
Feb 05, 2020 1.100 1.160 1.080 1.130 37,355 +0.04(+3.66%)
Feb 04, 2020 1.040 1.090 1.030 1.090 18,914 +0.02(+1.86%)
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.