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, 2013 2.250 2.339 2.050 2.050 85,228 -0.19(-8.48%)
Apr 29, 2013 2.160 2.289 2.160 2.240 26,975 +0.05(+2.28%)
Apr 26, 2013 2.190 2.190 2.160 2.190 8,146 -0.02(-0.90%)
Apr 25, 2013 2.120 2.240 2.120 2.210 0 +0.09(+4.25%)
Apr 24, 2013 2.092 2.149 2.050 2.120 0 +0.04(+1.92%)
Apr 23, 2013 2.140 2.151 2.050 2.080 25,658 -0.02(-1.16%)
Apr 22, 2013 2.020 2.130 1.960 2.104 63,054 -0.02(-0.74%)
Apr 19, 2013 2.110 2.250 2.040 2.120 45,192 +0.01(+0.47%)
Apr 18, 2013 2.230 2.230 2.110 2.110 16,428 -0.02(-0.94%)
Apr 17, 2013 2.260 2.260 2.100 2.130 42,127 -0.08(-3.62%)
Apr 16, 2013 2.160 2.400 2.140 2.210 159,782 +0.03(+1.38%)
Apr 15, 2013 2.260 2.272 2.150 2.180 94,777 -0.12(-5.22%)
Apr 12, 2013 2.420 2.440 2.250 2.300 130,431 -0.17(-6.88%)
Apr 11, 2013 2.590 2.590 2.390 2.470 140,324 -0.11(-4.27%)
Apr 10, 2013 2.570 2.590 2.500 2.580 88,908 +0.03(+1.18%)
Apr 09, 2013 2.510 2.590 2.510 2.550 25,913 +0.03(+1.19%)
Apr 08, 2013 2.540 2.600 2.520 2.520 34,752 -0.06(-2.33%)
Apr 05, 2013 2.630 2.649 2.560 2.580 27,166 -0.06(-2.24%)
Apr 04, 2013 2.610 2.686 2.550 2.639 24,291 +0.04(+1.54%)
Apr 03, 2013 2.700 2.700 2.510 2.599 87,645 -0.11(-4.09%)
Apr 02, 2013 2.680 2.739 2.580 2.710 100,884 +0.02(+0.74%)
Apr 01, 2013 2.750 2.750 2.520 2.690 55,009 +0.02(+0.75%)
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%)
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.