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 (%)
Jun 30, 2005 3.208 3.208 2.850 3.200 5,502 -0.05(-1.54%)
Jun 29, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 28, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 27, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 24, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 23, 2005 3.300 3.300 3.100 3.250 2,025 +0.05(+1.56%)
Jun 22, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 21, 2005 3.240 3.300 3.200 3.200 1,500 +0.06(+1.91%)
Jun 20, 2005 3.140 3.140 3.140 3.140 1,000 +0.04(+1.29%)
Jun 17, 2005 3.364 3.364 3.100 3.100 800 -0.20(-6.06%)
Jun 16, 2005 3.130 3.300 3.120 3.300 3,153 -0.20(-5.71%)
Jun 15, 2005 3.400 3.500 3.400 3.500 1,000 +0.21(+6.38%)
Jun 14, 2005 3.330 3.330 3.290 3.290 500 +0.17(+5.45%)
Jun 13, 2005 3.120 3.120 3.120 3.120 5,000 -0.22(-6.59%)
Jun 10, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jun 09, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jun 08, 2005 3.340 3.340 3.340 3.340 9,000 -0.11(-3.19%)
Jun 07, 2005 3.130 3.450 3.130 3.450 13,863 +0.15(+4.55%)
Jun 06, 2005 3.300 3.300 3.300 3.300 4,205 +0.18(+5.77%)
Jun 03, 2005 3.050 3.380 3.050 3.120 4,399 -0.26(-7.69%)
Jun 02, 2005 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Jun 01, 2005 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
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%)
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.