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 (%)
May 31, 2005 2.870 3.400 2.870 3.380 2,135 -0.02(-0.59%)
May 27, 2005 3.384 3.400 3.384 3.400 1,100 +0.02(+0.59%)
May 26, 2005 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
May 25, 2005 3.280 3.380 3.280 3.380 2,584 +0.09(+2.74%)
May 24, 2005 2.860 3.300 2.860 3.290 2,800 -0.06(-1.79%)
May 23, 2005 3.380 3.390 3.220 3.350 4,611 -0.10(-3.01%)
May 20, 2005 3.400 3.540 3.140 3.454 2,948 +0.03(+0.99%)
May 19, 2005 3.400 3.420 3.400 3.420 3,500 -0.02(-0.70%)
May 18, 2005 3.444 3.444 3.444 3.444 600 +0.19(+5.97%)
May 17, 2005 3.400 3.400 3.250 3.250 1,300 +0.05(+1.56%)
May 16, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 13, 2005 3.380 3.380 3.100 3.200 12,608 -0.48(-13.04%)
May 12, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
May 11, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
May 10, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
May 09, 2005 3.460 3.720 3.450 3.680 1,600 -0.03(-0.81%)
May 06, 2005 3.490 3.710 3.100 3.710 9,995 +0.22(+6.30%)
May 05, 2005 3.250 3.490 3.250 3.490 1,600 +0.09(+2.65%)
May 04, 2005 3.490 3.490 3.380 3.400 3,500 -0.09(-2.58%)
May 03, 2005 3.300 3.490 3.300 3.490 1,700 +0.04(+1.16%)
May 02, 2005 3.280 3.470 3.250 3.450 11,000 -0.05(-1.43%)
Apr 29, 2005 3.400 3.500 3.400 3.500 2,240 +0.15(+4.48%)
Apr 28, 2005 3.300 3.350 3.300 3.350 5,101 +0.02(+0.60%)
Apr 27, 2005 3.320 3.330 3.320 3.330 800 -0.16(-4.58%)
Apr 26, 2005 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Apr 25, 2005 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Apr 22, 2005 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Apr 21, 2005 3.490 3.640 3.490 3.490 1,100 +0.24(+7.38%)
Apr 20, 2005 3.190 3.400 3.190 3.250 2,750 +0.03(+0.93%)
Apr 19, 2005 3.050 3.220 3.050 3.220 132,554 +0.02(+0.63%)
Apr 18, 2005 3.300 3.410 3.150 3.200 25,564 -0.41(-11.36%)
Apr 15, 2005 3.610 3.610 3.610 3.610 100 -0.09(-2.43%)
Apr 14, 2005 3.720 3.720 3.700 3.700 11,360 -0.02(-0.54%)
Apr 13, 2005 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Apr 12, 2005 3.720 3.720 3.720 3.720 4,998 +0.07(+1.92%)
Apr 11, 2005 3.540 3.650 3.540 3.650 1,540 -0.10(-2.67%)
Apr 08, 2005 3.761 3.761 3.750 3.750 1,200 -0.08(-2.09%)
Apr 07, 2005 3.800 3.860 3.800 3.830 6,900 +0.03(+0.79%)
Apr 06, 2005 3.860 3.900 3.800 3.800 7,300 +0.03(+0.80%)
Apr 05, 2005 3.770 3.770 3.710 3.770 3,200 +0.00(+0.00%)
Apr 04, 2005 3.620 3.770 3.620 3.770 2,750 +0.02(+0.53%)
Apr 01, 2005 3.950 3.950 3.750 3.750 400 -0.01(-0.27%)
Mar 31, 2005 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Mar 30, 2005 3.950 3.950 3.760 3.760 600 -0.23(-5.76%)
Mar 29, 2005 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 28, 2005 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 24, 2005 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 23, 2005 4.000 4.000 3.920 3.990 1,000 +0.12(+3.10%)
Mar 22, 2005 3.930 4.030 3.820 3.870 13,756 +0.12(+3.20%)
Mar 21, 2005 3.800 3.800 3.750 3.750 6,161 -0.03(-0.79%)
Mar 18, 2005 3.610 3.780 3.600 3.780 4,861 -0.01(-0.26%)
Mar 17, 2005 3.790 3.790 3.610 3.790 8,700 -0.13(-3.32%)
Mar 16, 2005 3.970 3.970 3.900 3.920 5,028 +0.36(+10.11%)
Mar 15, 2005 3.560 3.560 3.560 3.560 2,400 -0.29(-7.53%)
Mar 14, 2005 3.930 3.930 3.850 3.850 2,272 -0.08(-2.04%)
Mar 11, 2005 3.940 3.940 3.930 3.930 300 -0.07(-1.75%)
Mar 10, 2005 4.000 4.000 4.000 4.000 4,000 +0.01(+0.25%)
Mar 09, 2005 3.990 3.990 3.990 3.990 500 +0.06(+1.53%)
Mar 08, 2005 4.090 4.090 3.930 3.930 21,600 -0.02(-0.51%)
Mar 07, 2005 3.780 4.000 3.780 3.950 7,600 +0.15(+3.95%)
Mar 04, 2005 3.970 3.970 3.800 3.800 1,300 -0.15(-3.80%)
Mar 03, 2005 3.899 3.950 3.730 3.950 29,985 +0.01(+0.25%)
Mar 02, 2005 3.800 3.940 3.800 3.940 4,800 +0.22(+5.91%)
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.