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 30, 2013 1.670 1.710 1.650 1.650 0 -0.02(-1.20%)
Aug 29, 2013 1.690 1.690 1.660 1.670 0 -0.07(-3.87%)
Aug 28, 2013 1.730 1.737 1.650 1.737 0 +0.00(+0.25%)
Aug 27, 2013 1.800 1.800 1.720 1.733 0 -0.09(-4.76%)
Aug 26, 2013 1.790 1.860 1.790 1.820 0 -0.07(-3.72%)
Aug 23, 2013 1.810 1.890 1.810 1.890 0 -0.00(-0.01%)
Aug 22, 2013 1.810 1.890 1.790 1.890 0 +0.11(+6.18%)
Aug 21, 2013 1.790 1.890 1.760 1.780 0 +0.00(+0.24%)
Aug 20, 2013 1.800 1.810 1.720 1.776 0 -0.03(-1.90%)
Aug 19, 2013 1.890 2.039 1.800 1.810 0 -0.07(-3.72%)
Aug 16, 2013 1.990 1.990 1.840 1.880 0 -0.12(-6.01%)
Aug 15, 2013 1.980 2.030 1.810 2.000 122,737 -0.26(-11.50%)
Aug 14, 2013 1.970 2.260 1.960 2.260 0 +0.25(+12.49%)
Aug 13, 2013 2.010 2.010 1.930 2.009 30,127 +0.00(+0.00%)
Aug 12, 2013 2.000 2.040 1.860 2.009 53,253 -0.03(-1.51%)
Aug 09, 2013 2.100 2.100 1.870 2.040 84,976 -0.11(-5.08%)
Aug 08, 2013 2.030 2.149 1.920 2.149 30,450 +0.07(+3.32%)
Aug 07, 2013 2.290 2.322 1.970 2.080 106,545 -0.19(-8.37%)
Aug 06, 2013 1.970 2.290 1.860 2.270 227,209 +0.32(+16.41%)
Aug 05, 2013 1.820 2.060 1.750 1.950 233,305 +0.13(+7.20%)
Aug 02, 2013 1.770 1.850 1.751 1.819 12,856 +0.01(+0.49%)
Aug 01, 2013 1.800 1.850 1.791 1.810 24,308 +0.04(+2.26%)
Jul 31, 2013 1.799 1.799 1.750 1.770 0 -0.03(-1.66%)
Jul 30, 2013 1.790 1.810 1.770 1.800 0 +0.06(+3.45%)
Jul 29, 2013 1.720 1.780 1.720 1.740 0 -0.03(-1.69%)
Jul 26, 2013 1.730 1.770 1.710 1.770 0 +0.04(+2.25%)
Jul 25, 2013 1.780 1.780 1.710 1.731 0 -0.03(-1.65%)
Jul 24, 2013 1.800 1.830 1.760 1.760 0 -0.03(-1.62%)
Jul 23, 2013 1.769 1.790 1.760 1.789 0 +0.02(+1.07%)
Jul 22, 2013 1.768 1.840 1.768 1.770 0 +0.05(+2.91%)
Jul 19, 2013 1.700 1.730 1.690 1.720 0 -0.02(-1.15%)
Jul 18, 2013 1.760 1.760 1.700 1.740 0 -0.01(-0.58%)
Jul 17, 2013 1.720 1.750 1.660 1.750 4,061 +0.04(+2.34%)
Jul 16, 2013 1.680 1.717 1.600 1.710 0 +0.00(+0.00%)
Jul 15, 2013 1.730 1.730 1.631 1.710 0 -0.03(-1.72%)
Jul 12, 2013 1.750 1.760 1.740 1.740 0 -0.04(-2.25%)
Jul 11, 2013 1.760 1.790 1.740 1.780 0 +0.00(+0.01%)
Jul 10, 2013 1.760 1.780 1.757 1.780 0 -0.01(-0.51%)
Jul 09, 2013 1.790 1.820 1.750 1.789 0 +0.04(+2.23%)
Jul 08, 2013 1.930 1.930 1.750 1.750 0 -0.18(-9.42%)
Jul 05, 2013 1.990 1.990 1.860 1.932 0 +0.03(+1.68%)
Jul 03, 2013 1.950 2.100 1.850 1.900 0 +0.13(+7.34%)
Jul 02, 2013 1.560 1.890 1.550 1.770 0 +0.22(+14.19%)
Jul 01, 2013 1.554 1.569 1.550 1.550 0 +0.00(+0.00%)
Jun 27, 2013 1.550 1.550 1.550 1.550 0 -0.01(-0.64%)
Jun 26, 2013 1.600 1.600 1.550 1.560 0 -0.04(-2.49%)
Jun 25, 2013 1.590 1.600 1.550 1.600 0 +0.01(+0.63%)
Jun 24, 2013 1.600 1.600 1.550 1.590 0 -0.01(-0.63%)
Jun 21, 2013 1.630 1.631 1.600 1.600 40,036 -0.02(-1.23%)
Jun 20, 2013 1.616 1.640 1.610 1.620 0 -0.01(-0.61%)
Jun 19, 2013 1.680 1.680 1.630 1.630 0 -0.05(-2.98%)
Jun 18, 2013 1.660 1.680 1.660 1.680 0 +0.02(+1.20%)
Jun 17, 2013 1.680 1.690 1.660 1.660 0 -0.03(-1.78%)
Jun 14, 2013 1.701 1.701 1.670 1.690 0 -0.03(-1.74%)
Jun 13, 2013 1.680 1.720 1.680 1.720 5,809 +0.03(+1.78%)
Jun 12, 2013 1.720 1.750 1.660 1.690 83,626 -0.07(-3.98%)
Jun 11, 2013 1.780 1.780 1.730 1.760 39,475 -0.06(-3.30%)
Jun 10, 2013 1.870 1.870 1.810 1.820 0 +0.03(+1.68%)
Jun 07, 2013 1.820 1.830 1.760 1.790 0 -0.04(-2.19%)
Jun 06, 2013 1.830 1.860 1.800 1.830 0 +0.02(+0.83%)
Jun 05, 2013 1.845 1.860 1.810 1.815 0 -0.06(-2.94%)
Jun 04, 2013 1.880 1.880 1.870 1.870 0 +0.01(+0.54%)
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.