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 (%)
Aug 31, 2004 2.200 2.200 2.200 2.200 800 +0.07(+3.29%)
Aug 30, 2004 2.410 2.410 2.000 2.130 10,800 +0.22(+11.52%)
Aug 27, 2004 1.910 1.910 1.910 1.910 500 -0.40(-17.32%)
Aug 26, 2004 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 25, 2004 2.310 2.310 2.310 2.310 3,000 +0.00(+0.00%)
Aug 24, 2004 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 23, 2004 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 20, 2004 1.961 2.310 1.961 2.310 4,300 +0.26(+12.68%)
Aug 19, 2004 1.930 2.050 1.930 2.050 700 +0.09(+4.59%)
Aug 18, 2004 1.960 1.960 1.960 1.960 1,100 +0.06(+3.16%)
Aug 17, 2004 1.900 1.900 1.900 1.900 200 -0.04(-2.06%)
Aug 16, 2004 1.910 2.020 1.910 1.940 1,600 +0.04(+2.11%)
Aug 13, 2004 1.930 1.930 1.900 1.900 1,100 +0.00(+0.00%)
Aug 12, 2004 2.010 2.010 1.850 1.900 6,600 -0.16(-7.77%)
Aug 11, 2004 2.060 2.060 2.060 2.060 100 -0.14(-6.36%)
Aug 10, 2004 2.300 2.300 2.200 2.200 1,800 +0.20(+10.00%)
Aug 09, 2004 2.010 2.010 1.870 2.000 4,700 +0.01(+0.50%)
Aug 06, 2004 2.100 2.100 1.990 1.990 500 -0.10(-4.78%)
Aug 05, 2004 2.180 2.180 2.090 2.090 400 -0.10(-4.57%)
Aug 04, 2004 2.302 2.302 2.190 2.190 2,100 -0.16(-6.81%)
Aug 03, 2004 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 02, 2004 2.340 2.350 2.340 2.350 2,600 +0.05(+2.17%)
Jul 30, 2004 2.300 2.300 2.300 2.300 100 -0.03(-1.29%)
Jul 29, 2004 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Jul 28, 2004 2.330 2.330 2.330 2.330 300 +0.03(+1.30%)
Jul 27, 2004 2.300 2.300 2.300 2.300 400 +0.00(+0.00%)
Jul 26, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 23, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 22, 2004 2.300 2.300 2.300 2.300 500 -0.01(-0.43%)
Jul 21, 2004 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Jul 20, 2004 2.310 2.310 2.310 2.310 300 -0.09(-3.75%)
Jul 19, 2004 2.400 2.400 2.400 2.400 1,500 -0.01(-0.41%)
Jul 16, 2004 2.600 2.600 2.310 2.410 3,200 -0.09(-3.60%)
Jul 15, 2004 2.390 2.620 2.390 2.500 5,000 +0.15(+6.43%)
Jul 14, 2004 2.440 2.440 2.340 2.349 2,100 -0.10(-4.12%)
Jul 13, 2004 2.450 2.450 2.350 2.450 6,800 -0.15(-5.77%)
Jul 12, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 09, 2004 2.620 2.620 2.600 2.600 300 -0.03(-1.14%)
Jul 08, 2004 2.550 2.630 2.550 2.630 1,000 -0.01(-0.38%)
Jul 07, 2004 2.670 2.680 2.640 2.640 1,700 -0.05(-1.86%)
Jul 06, 2004 2.470 2.690 2.470 2.690 900 -0.02(-0.74%)
Jul 02, 2004 2.470 2.710 2.470 2.710 700 +0.07(+2.65%)
Jul 01, 2004 2.450 2.640 2.450 2.640 800 +0.03(+1.15%)
Jun 30, 2004 2.610 2.610 2.610 2.610 3,100 -0.08(-2.97%)
Jun 29, 2004 2.600 2.700 2.461 2.690 1,500 +0.08(+3.07%)
Jun 28, 2004 2.750 2.750 2.610 2.610 4,700 -0.24(-8.42%)
Jun 25, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 24, 2004 2.750 2.850 2.750 2.850 2,000 -0.12(-4.04%)
Jun 23, 2004 2.750 2.990 2.750 2.970 13,700 -0.03(-1.00%)
Jun 22, 2004 2.890 3.000 2.890 3.000 1,600 +0.10(+3.45%)
Jun 21, 2004 3.050 3.050 2.900 2.900 1,600 -0.14(-4.61%)
Jun 18, 2004 3.050 3.050 3.040 3.040 12,000 -0.10(-3.18%)
Jun 17, 2004 3.160 3.160 2.950 3.140 18,900 -0.04(-1.26%)
Jun 16, 2004 3.180 3.181 3.180 3.180 5,700 +0.01(+0.32%)
Jun 15, 2004 3.170 3.170 3.170 3.170 100 +0.07(+2.26%)
Jun 14, 2004 3.100 3.100 3.100 3.100 200 +0.05(+1.64%)
Jun 10, 2004 3.120 3.120 3.050 3.050 2,300 -0.01(-0.33%)
Jun 09, 2004 3.060 3.060 3.060 3.060 100 -0.13(-4.08%)
Jun 08, 2004 3.200 3.290 3.160 3.190 1,100 -0.01(-0.31%)
Jun 07, 2004 3.210 3.210 3.200 3.200 3,000 -0.03(-0.93%)
Jun 04, 2004 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 03, 2004 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 02, 2004 3.230 3.230 3.220 3.230 1,000 +0.03(+0.94%)
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.