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 (%)
Jul 31, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 30, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 29, 2002 0.8100 0.8100 0.8100 0.8100 200 -0.04(-4.71%)
Jul 26, 2002 0.8500 0.8500 0.8500 0.8500 2,400 -0.07(-7.61%)
Jul 25, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 24, 2002 0.8400 0.9200 0.8400 0.9200 2,000 +0.12(+15.00%)
Jul 23, 2002 0.9200 0.9200 0.8000 0.8000 4,600 -0.13(-13.98%)
Jul 22, 2002 0.9300 0.9300 0.9300 0.9300 5,000 +0.00(+0.00%)
Jul 19, 2002 0.9300 0.9300 0.9300 0.9300 10,000 +0.00(+0.00%)
Jul 17, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jul 12, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 11, 2002 0.9200 0.9200 0.9200 0.9200 400 -0.06(-6.12%)
Jul 10, 2002 0.9800 0.9800 0.9800 0.9800 1,000 -0.01(-1.01%)
Jul 09, 2002 0.9400 0.9900 0.9400 0.9900 11,500 +0.05(+5.32%)
Jul 08, 2002 0.9400 0.9400 0.9400 0.9400 1,200 -0.04(-3.59%)
Jul 05, 2002 0.9750 0.9750 0.9750 0.9750 0 +0.00(+0.00%)
Jul 04, 2002 0.9500 0.9750 0.9500 0.9750 3,500 +0.00(+0.00%)
Jul 03, 2002 0.9500 0.9750 0.9500 0.9750 3,500 -0.02(-1.52%)
Jul 02, 2002 0.9500 0.9900 0.9500 0.9900 6,200 +0.04(+4.21%)
Jul 01, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 28, 2002 0.9500 0.9500 0.9500 0.9500 3,000 +0.00(+0.00%)
Jun 27, 2002 0.9500 0.9900 0.9500 0.9500 10,300 +0.00(+0.00%)
Jun 26, 2002 0.9500 0.9500 0.9500 0.9500 2,500 +0.00(+0.00%)
Jun 25, 2002 0.9500 0.9500 0.9500 0.9500 3,500 -0.05(-5.00%)
Jun 21, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 20, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 19, 2002 0.9600 1.000 0.9500 1.000 27,200 +0.04(+4.17%)
Jun 18, 2002 0.9600 0.9600 0.9600 0.9600 19,800 -0.04(-4.00%)
Jun 17, 2002 0.9700 1.000 0.9700 1.000 12,900 +0.00(+0.00%)
Jun 14, 2002 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Jun 12, 2002 0.9800 1.000 0.9800 1.000 6,200 +0.05(+5.26%)
Jun 11, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 10, 2002 0.9500 0.9500 0.9500 0.9500 600 -0.08(-7.77%)
Jun 07, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jun 06, 2002 0.9500 1.030 0.9300 1.030 54,400 +0.08(+8.42%)
Jun 05, 2002 0.9500 0.9510 0.9500 0.9500 7,500 -0.05(-5.00%)
May 31, 2002 0.9500 1.000 0.9500 1.000 9,000 +0.09(+9.89%)
May 28, 2002 0.9100 0.9100 0.9100 0.9100 100 -0.04(-4.21%)
May 27, 2002 1.000 1.000 0.9500 0.9500 8,200 +0.00(+0.00%)
May 24, 2002 1.000 1.000 0.9500 0.9500 8,200 -0.05(-5.00%)
May 23, 2002 0.9500 1.000 0.9000 1.000 6,100 +0.00(+0.00%)
May 22, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 21, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 20, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 17, 2002 1.000 1.000 1.000 1.000 4,900 +0.05(+5.26%)
May 16, 2002 0.9500 0.9500 0.9500 0.9500 100 -0.09(-8.65%)
May 15, 2002 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
May 14, 2002 0.9800 1.040 0.9800 1.040 76,100 +0.00(+0.00%)
May 13, 2002 1.040 1.040 1.040 1.040 65,700 +0.08(+8.33%)
May 10, 2002 0.9600 0.9600 0.9600 0.9600 13,500 -0.03(-3.03%)
May 09, 2002 0.9500 0.9900 0.9500 0.9900 6,100 +0.01(+1.02%)
May 08, 2002 0.9800 1.030 0.9800 0.9800 26,300 +0.02(+2.08%)
May 07, 2002 0.9500 0.9600 0.9500 0.9600 1,400 +0.01(+1.05%)
May 06, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 03, 2002 0.9800 0.9800 0.9500 0.9500 1,000 +0.00(+0.00%)
May 02, 2002 0.9500 0.9800 0.9300 0.9500 7,200 -0.04(-4.04%)
May 01, 2002 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 30, 2002 0.9900 0.9900 0.9900 0.9900 2,700 +0.06(+6.45%)
Apr 29, 2002 0.9300 0.9300 0.9300 0.9300 300 -0.06(-6.06%)
Apr 26, 2002 0.9900 0.9900 0.9900 0.9900 1,000 +0.06(+6.45%)
Apr 25, 2002 0.9300 0.9300 0.9300 0.9300 1,000 -0.07(-7.00%)
Apr 24, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 23, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 22, 2002 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Apr 19, 2002 0.9500 1.000 0.9500 1.000 1,400 +0.00(+0.00%)
Apr 18, 2002 1.000 1.000 0.9100 1.000 15,500 +0.00(+0.00%)
Apr 17, 2002 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Apr 16, 2002 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Apr 15, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 12, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 11, 2002 0.9500 1.000 0.9100 1.000 1,900 +0.00(+0.00%)
Apr 10, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 09, 2002 0.9700 1.000 0.9700 1.000 4,600 +0.04(+4.17%)
Apr 08, 2002 0.9600 0.9600 0.9600 0.9600 500 +0.01(+1.05%)
Apr 05, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 04, 2002 0.9500 0.9500 0.9500 0.9500 100 -0.07(-6.86%)
Apr 03, 2002 1.030 1.060 1.020 1.020 5,900 -0.03(-2.86%)
Apr 02, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 01, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 29, 2002 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 28, 2002 1.050 1.050 1.050 1.050 100 -0.01(-0.94%)
Mar 27, 2002 1.060 1.060 1.060 1.060 200 +0.00(+0.00%)
Mar 26, 2002 1.050 1.060 1.050 1.060 3,000 +0.06(+6.00%)
Mar 25, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 22, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 21, 2002 1.000 1.000 1.000 1.000 7,500 -0.04(-3.85%)
Mar 20, 2002 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Mar 19, 2002 1.040 1.040 1.020 1.040 6,400 +0.02(+1.96%)
Mar 18, 2002 1.040 1.040 1.020 1.020 5,500 -0.08(-7.27%)
Mar 15, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 14, 2002 1.100 1.100 1.100 1.100 1,500 +0.12(+12.24%)
Mar 13, 2002 1.050 1.050 0.9800 0.9800 4,200 -0.12(-10.91%)
Mar 12, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 11, 2002 1.100 1.100 1.100 1.100 100 +0.07(+6.80%)
Mar 08, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 07, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 06, 2002 1.050 1.050 1.030 1.030 5,200 -0.05(-4.63%)
Mar 05, 2002 1.080 1.080 1.080 1.080 600 -0.01(-0.92%)
Mar 04, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 01, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 28, 2002 1.090 1.090 1.090 1.090 2,000 -0.01(-0.91%)
Feb 27, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 26, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 25, 2002 1.160 1.170 1.100 1.100 4,900 -0.05(-4.35%)
Feb 22, 2002 1.150 1.150 1.150 1.150 2,600 -0.10(-8.00%)
Feb 21, 2002 1.250 1.250 1.250 1.250 1,400 +0.09(+7.76%)
Feb 20, 2002 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 19, 2002 1.160 1.200 1.160 1.160 10,000 +0.00(+0.00%)
Feb 18, 2002 1.160 1.160 1.160 1.160 200 +0.00(+0.00%)
Feb 15, 2002 1.160 1.160 1.160 1.160 200 -0.04(-3.33%)
Feb 14, 2002 1.200 1.200 1.200 1.200 600 -0.10(-7.69%)
Feb 13, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 12, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 11, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 08, 2002 1.290 1.300 1.200 1.300 6,700 +0.00(+0.00%)
Feb 07, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 06, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 05, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 04, 2002 1.440 1.440 1.300 1.300 1,400 -0.01(-0.76%)
Feb 01, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jan 31, 2002 1.310 1.310 1.310 1.310 100 -0.01(-0.76%)
Jan 30, 2002 1.390 1.390 1.320 1.320 10,200 -0.03(-2.22%)
Jan 29, 2002 1.400 1.400 1.350 1.350 9,200 +0.00(+0.00%)
Jan 28, 2002 1.350 1.350 1.350 1.350 6,200 -0.05(-3.57%)
Jan 25, 2002 1.350 1.400 1.350 1.400 6,000 +0.00(+0.00%)
Jan 24, 2002 1.350 1.400 1.350 1.400 6,600 +0.05(+3.70%)
Jan 23, 2002 1.350 1.350 1.350 1.350 10,700 -0.05(-3.57%)
Jan 22, 2002 1.400 1.400 1.400 1.400 1,200 -0.04(-2.78%)
Jan 21, 2002 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jan 18, 2002 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jan 17, 2002 1.350 1.440 1.350 1.440 4,500 +0.09(+6.67%)
Jan 16, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 15, 2002 1.350 1.350 1.350 1.350 200 +0.04(+3.05%)
Jan 14, 2002 1.450 1.490 1.310 1.310 10,700 -0.15(-10.27%)
Jan 11, 2002 1.490 1.490 1.460 1.460 1,100 -0.03(-2.01%)
Jan 10, 2002 1.500 1.640 1.490 1.490 11,200 -0.15(-9.15%)
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.