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, 2018 1.488 1.520 1.440 1.510 22,601 +0.03(+2.03%)
May 30, 2018 1.510 1.780 1.400 1.480 182,463 -0.04(-2.63%)
May 29, 2018 1.480 1.600 1.430 1.520 42,174 +0.04(+2.70%)
May 25, 2018 1.480 1.480 1.480 0 -0.06(-3.90%)
May 24, 2018 1.500 1.690 1.440 1.540 27,040 +0.05(+3.65%)
May 23, 2018 1.540 1.750 1.420 1.486 83,616 -0.04(-2.90%)
May 22, 2018 1.640 1.640 1.510 1.530 18,050 -0.02(-1.07%)
May 21, 2018 1.460 1.659 1.460 1.547 62,679 +0.13(+9.47%)
May 18, 2018 1.413 1.413 1.413 1.413 555 -0.06(-3.89%)
May 17, 2018 1.430 1.470 1.390 1.470 4,422 +0.03(+2.08%)
May 16, 2018 1.360 1.440 1.350 1.440 2,936 +0.05(+3.52%)
May 15, 2018 1.440 1.440 1.391 1.391 900 -0.06(-4.27%)
May 14, 2018 1.340 1.460 1.340 1.453 1,500 +0.03(+2.33%)
May 11, 2018 1.453 1.453 1.420 1.420 2,426 -0.02(-1.39%)
May 10, 2018 1.430 1.499 1.400 1.440 6,700 -0.01(-0.69%)
May 09, 2018 1.520 1.520 1.320 1.450 53,811 -0.02(-1.34%)
May 08, 2018 1.500 1.535 1.360 1.470 25,682 -0.03(-2.02%)
May 07, 2018 1.430 1.520 1.420 1.500 33,360 -0.03(-1.96%)
May 04, 2018 1.474 1.680 1.474 1.530 100,518 +0.07(+4.54%)
May 03, 2018 1.400 1.560 1.370 1.464 118,954 +0.09(+6.67%)
May 02, 2018 1.390 1.470 1.360 1.372 77,615 -0.07(-5.11%)
May 01, 2018 1.560 1.560 1.370 1.446 33,028 -0.14(-9.06%)
Apr 30, 2018 1.560 1.590 1.420 1.590 80,188 -0.10(-5.92%)
Apr 27, 2018 1.770 1.780 1.620 1.690 130,287 -0.08(-4.52%)
Apr 26, 2018 1.750 2.800 1.683 1.770 2,222,751 +0.09(+5.55%)
Apr 25, 2018 1.670 1.677 1.670 1.677 2,083 -0.02(-1.35%)
Apr 24, 2018 1.655 1.700 1.655 1.700 437 +0.00(+0.00%)
Apr 23, 2018 1.699 1.700 1.699 1.700 1,100 +0.01(+0.59%)
Apr 19, 2018 1.690 1.690 1.690 10 -0.08(-4.52%)
Apr 17, 2018 1.770 1.770 1.770 0 +0.01(+0.57%)
Apr 16, 2018 1.670 1.820 1.621 1.760 6,062 +0.09(+5.39%)
Apr 13, 2018 1.710 1.740 1.670 1.670 1,340 -0.06(-3.39%)
Apr 12, 2018 1.810 1.820 1.650 1.729 8,663 -0.02(-1.22%)
Apr 10, 2018 1.750 1.750 1.750 69 +0.05(+2.94%)
Apr 09, 2018 1.695 1.700 1.693 1.700 2,733 +0.02(+1.21%)
Apr 06, 2018 1.660 1.700 1.660 1.680 1,011 -0.01(-0.61%)
Apr 05, 2018 1.625 1.704 1.620 1.690 6,256 +0.02(+1.20%)
Apr 04, 2018 1.620 1.717 1.620 1.670 14,394 +0.01(+0.69%)
Apr 03, 2018 1.710 1.710 1.659 1.659 6,674 -0.08(-4.39%)
Apr 02, 2018 1.760 1.760 1.620 1.735 16,848 -0.03(-1.42%)
Mar 29, 2018 1.760 1.760 1.760 0 +0.04(+2.31%)
Mar 28, 2018 1.740 1.760 1.680 1.720 29,943 -0.02(-1.16%)
Mar 27, 2018 1.701 1.775 1.701 1.740 8,632 -0.03(-1.82%)
Mar 26, 2018 1.775 1.775 1.761 1.772 1,277 -0.01(-0.58%)
Mar 23, 2018 1.740 1.790 1.701 1.783 4,840 +0.03(+1.87%)
Mar 22, 2018 1.750 1.840 1.750 1.750 6,537 -0.04(-2.49%)
Mar 21, 2018 1.860 1.860 1.750 1.795 18,295 -0.07(-3.84%)
Mar 20, 2018 1.890 1.900 1.820 1.866 45,641 +0.05(+2.54%)
Mar 19, 2018 1.796 1.820 1.796 1.820 2,300 -0.02(-1.09%)
Mar 16, 2018 1.880 1.880 1.840 1.840 4,406 +0.02(+0.92%)
Mar 15, 2018 1.870 1.940 1.770 1.823 31,006 -0.10(-5.04%)
Mar 14, 2018 1.904 1.950 1.880 1.920 3,353 -0.00(-0.11%)
Mar 13, 2018 1.966 1.990 1.908 1.922 11,595 +0.00(+0.11%)
Mar 12, 2018 1.880 1.970 1.880 1.920 1,115 +0.01(+0.47%)
Mar 09, 2018 1.945 1.979 1.911 1.911 5,142 -0.03(-1.48%)
Mar 08, 2018 1.910 1.945 1.861 1.940 8,695 +0.04(+2.09%)
Mar 07, 2018 1.925 1.990 1.870 1.900 14,419 -0.06(-2.81%)
Mar 06, 2018 1.900 1.985 1.900 1.955 22,870 +0.04(+1.82%)
Mar 05, 2018 1.870 1.920 1.780 1.920 33,243 +0.12(+6.67%)
Mar 02, 2018 1.947 1.947 1.690 1.800 23,736 +0.04(+2.27%)
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.