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 25, 2017 0.4999 0.4999 0.4999 0 -0.02(-3.87%)
May 22, 2017 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
May 18, 2017 0.4500 0.4500 0.4500 0 -0.02(-4.58%)
May 17, 2017 0.4716 0.4716 0.4716 0.4716 500 -0.05(-9.31%)
May 16, 2017 0.5300 0.5300 0.5200 0.5200 4,000 -0.02(-3.70%)
May 12, 2017 0.5400 0.5400 0.5400 10 +0.00(+0.00%)
May 11, 2017 0.5500 0.5600 0.5400 0.5400 2,838 -0.02(-3.57%)
May 09, 2017 0.5600 0.5600 0.5600 93 +0.01(+1.82%)
May 08, 2017 0.5700 0.5700 0.5500 0.5500 3,669 -0.05(-8.21%)
May 05, 2017 0.5992 0.5992 0.5992 0.5992 200 +0.02(+3.31%)
May 02, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 01, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.01(+1.75%)
Apr 28, 2017 0.5999 0.5999 0.5600 0.5700 4,392 -0.02(-3.39%)
Apr 27, 2017 0.5900 0.5900 0.5900 0.5900 100 +0.00(+0.00%)
Apr 26, 2017 0.5900 0.5900 0.5900 0.5900 100 +0.01(+1.72%)
Apr 25, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.02(+3.57%)
Apr 24, 2017 0.5607 0.6050 0.5500 0.5600 9,000 +0.00(+0.00%)
Apr 21, 2017 0.5600 0.5600 0.5600 0.5600 100 +0.00(+0.00%)
Apr 20, 2017 0.5600 0.5600 0.5600 0.5600 100 -0.03(-5.08%)
Apr 19, 2017 0.5912 0.5980 0.5800 0.5900 4,200 -0.05(-7.81%)
Apr 18, 2017 0.5517 0.6400 0.5517 0.6400 1,520 -0.01(-1.54%)
Apr 17, 2017 0.6500 0.6500 0.6400 0.6500 507 +0.09(+16.07%)
Apr 13, 2017 0.6300 0.6500 0.5500 0.5600 4,940 -0.01(-1.75%)
Apr 12, 2017 0.6050 0.6050 0.5700 0.5700 338 -0.03(-5.00%)
Apr 11, 2017 0.6400 0.6600 0.5709 0.6000 6,560 +0.01(+0.84%)
Apr 10, 2017 0.5901 0.5956 0.5901 0.5950 1,400 -0.07(-9.85%)
Apr 07, 2017 0.5600 0.6600 0.5600 0.6600 3,987 -0.02(-2.94%)
Apr 06, 2017 0.6900 0.6900 0.5400 0.6800 5,257 +0.09(+15.25%)
Apr 05, 2017 0.6292 0.6300 0.5600 0.5900 2,948 +0.03(+5.36%)
Apr 04, 2017 0.5200 0.6383 0.5200 0.5600 7,450 +0.00(+0.00%)
Apr 03, 2017 0.6500 0.6500 0.5500 0.5600 6,373 -0.07(-10.98%)
Mar 31, 2017 0.5999 0.6291 0.5999 0.6291 300 +0.05(+8.47%)
Mar 30, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.02(+3.07%)
Mar 29, 2017 0.6200 0.6500 0.5300 0.5627 22,055 -0.04(-6.22%)
Mar 28, 2017 0.5999 0.6128 0.5012 0.6000 26,490 +0.01(+1.69%)
Mar 27, 2017 0.5891 0.6200 0.5012 0.5900 27,373 +0.03(+5.15%)
Mar 24, 2017 0.6400 0.6400 0.5611 0.5611 20,637 -0.04(-6.61%)
Mar 23, 2017 0.6688 0.6688 0.6000 0.6008 5,176 -0.06(-8.97%)
Mar 22, 2017 0.6156 0.6700 0.6100 0.6600 5,300 +0.05(+8.20%)
Mar 21, 2017 0.6898 0.6898 0.6100 0.6100 2,244 -0.02(-3.33%)
Mar 20, 2017 0.6310 0.6310 0.6310 0.6310 100 -0.06(-8.55%)
Mar 17, 2017 0.7030 0.7030 0.6310 0.6900 5,285 -0.05(-6.76%)
Mar 16, 2017 0.7400 0.7700 0.6335 0.7400 95,986 -0.01(-1.33%)
Mar 15, 2017 0.7500 0.7500 0.7500 0.7500 2,200 -0.03(-3.85%)
Mar 14, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.04(+5.41%)
Mar 13, 2017 0.7500 0.7600 0.7400 0.7400 3,086 -0.03(-3.90%)
Mar 10, 2017 0.7500 0.7800 0.7380 0.7700 17,602 -0.01(-1.28%)
Mar 09, 2017 0.6900 0.7800 0.6900 0.7800 32,250 +0.06(+8.32%)
Mar 08, 2017 0.7486 0.7500 0.7000 0.7201 1,619 -0.07(-8.84%)
Mar 07, 2017 0.8000 0.8200 0.7015 0.7899 60,040 -0.01(-1.26%)
Mar 06, 2017 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Mar 03, 2017 0.7994 0.8000 0.7994 0.8000 2,101 -0.02(-2.44%)
Mar 02, 2017 0.8199 0.8200 0.7511 0.8200 14,955 -0.00(-0.12%)
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.