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 (%)
Dec 31, 2009 0.7000 0.7000 0.7000 0.7000 2,900 -0.01(-1.41%)
Dec 29, 2009 0.7100 0.7100 0.7100 0.7100 0 -0.18(-20.22%)
Dec 28, 2009 0.8900 0.8900 0.8900 0.8900 651 +0.00(+0.00%)
Dec 24, 2009 0.8999 0.8999 0.8900 0.8900 218 +0.19(+27.14%)
Dec 23, 2009 0.7000 0.7000 0.7000 0.7000 165 +0.00(+0.00%)
Dec 21, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Dec 15, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Dec 11, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Dec 10, 2009 0.7200 0.7500 0.7100 0.7500 3,081 +0.03(+3.45%)
Dec 04, 2009 0.7250 0.7250 0.7250 0.7250 0 +0.02(+2.11%)
Dec 03, 2009 0.7250 0.7350 0.7100 0.7100 2,100 -0.03(-3.40%)
Dec 01, 2009 0.7400 0.7350 0.7350 0.7350 0 -0.07(-8.70%)
Nov 30, 2009 0.6000 0.8300 0.6000 0.8050 1,750 -0.18(-18.69%)
Nov 25, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.02(+2.07%)
Nov 24, 2009 0.9617 0.9699 0.9600 0.9699 1,100 +0.02(+2.09%)
Nov 17, 2009 0.7100 0.9500 0.9500 0.9500 1,600 -0.10(-9.52%)
Nov 13, 2009 1.050 1.050 1.050 1.050 0 +0.05(+5.16%)
Nov 09, 2009 0.9985 0.9985 0.9985 0.9985 0 +0.08(+8.24%)
Nov 06, 2009 1.120 1.120 0.9225 0.9225 383 +0.14(+18.27%)
Nov 03, 2009 0.7800 0.7800 0.7800 0.7800 0 +0.02(+2.65%)
Nov 02, 2009 0.7500 0.7599 0.7000 0.7599 3,416 +0.01(+1.32%)
Oct 27, 2009 0.7500 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 26, 2009 0.8000 0.8000 0.8000 0.8000 3,400 -0.05(-5.88%)
Oct 23, 2009 0.8500 0.8500 0.8200 0.8500 200 -0.06(-6.59%)
Oct 21, 2009 0.9100 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Oct 19, 2009 0.9900 1.000 1.000 1.000 100 +0.15(+17.44%)
Oct 15, 2009 1.000 0.8515 0.8515 0.8515 600 -0.15(-14.85%)
Oct 13, 2009 1.000 1.000 1.000 1.000 4,500 +0.00(+0.00%)
Oct 09, 2009 1.000 1.000 1.000 1.000 0 +0.09(+9.91%)
Oct 08, 2009 0.9000 0.9098 0.9000 0.9098 1,400 +0.01(+1.09%)
Oct 05, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.11%)
Oct 02, 2009 0.9900 0.9900 0.9101 0.9101 229 -0.19(-17.26%)
Sep 30, 2009 1.100 1.100 1.100 1.100 0 +0.05(+4.77%)
Sep 29, 2009 0.8500 2.390 0.8300 1.050 79,232 +0.20(+23.52%)
Sep 08, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.15(+21.43%)
Aug 24, 2009 0.7000 0.7000 0.7000 0.7000 300 +0.02(+2.94%)
Aug 06, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Jul 31, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.24(-26.67%)
Jul 21, 2009 0.9000 0.9000 0.9000 0.9000 100 +0.15(+20.00%)
Jul 20, 2009 0.7501 0.7501 0.7500 0.7500 268 -0.05(-6.25%)
Jul 13, 2009 0.8000 0.8000 0.8000 0.8000 2,700 +0.00(+0.00%)
Jul 10, 2009 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jul 07, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 06, 2009 0.8000 0.8000 0.7299 0.8000 10,214 +0.00(+0.00%)
Jul 01, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Jun 29, 2009 0.8000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jun 25, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.00(-0.01%)
Jun 23, 2009 0.9001 0.9001 0.9001 0.9001 0 +0.05(+5.89%)
Jun 18, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 17, 2009 0.8500 0.8500 0.8500 0.8500 10,200 +0.00(+0.00%)
Jun 16, 2009 0.8500 0.8500 0.8500 0.8500 9,000 +0.00(+0.00%)
Jun 08, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 02, 2009 0.8500 0.8500 0.8500 0.8500 726 +0.00(+0.00%)
Jun 01, 2009 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
May 26, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 22, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
May 21, 2009 0.9000 0.9000 0.9000 0.9000 2,800 -0.07(-7.60%)
May 12, 2009 0.9740 0.9740 0.9740 0.9740 0 +0.02(+2.53%)
Apr 29, 2009 0.9500 0.9500 0.9500 0.9500 100 +0.05(+5.56%)
Apr 27, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Apr 20, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.20(-18.18%)
Apr 13, 2009 0.9300 1.100 0.9300 1.100 901 +0.17(+18.28%)
Mar 26, 2009 0.9000 1.030 0.9000 0.9300 400 -0.03(-3.12%)
Mar 12, 2009 0.9600 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Mar 11, 2009 0.9000 0.9000 0.9000 0.9000 285 -0.05(-5.26%)
Mar 09, 2009 0.9500 0.9500 0.9500 0.9500 38,700 -0.09(-8.66%)
Feb 27, 2009 1.100 1.040 1.040 1.040 3,800 -0.39(-27.27%)
Feb 25, 2009 1.000 1.440 1.000 1.430 5,000 +0.43(+43.00%)
Feb 20, 2009 1.000 1.010 1.000 1.000 600 -0.29(-22.47%)
Feb 19, 2009 1.010 1.290 1.000 1.290 5,425 -0.01(-0.77%)
Feb 18, 2009 1.000 1.450 1.000 1.300 4,960 +0.30(+29.99%)
Feb 17, 2009 1.300 1.300 1.000 1.000 420 -0.30(-23.07%)
Feb 06, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 05, 2009 1.300 1.300 1.300 1.300 100 +0.10(+8.33%)
Feb 04, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 03, 2009 0.9500 1.200 0.9500 1.200 2,900 +0.05(+4.34%)
Feb 02, 2009 1.150 1.150 1.150 1.150 26,060 +0.07(+6.48%)
Jan 22, 2009 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 21, 2009 1.080 1.080 1.080 1.080 264 -0.01(-0.92%)
Jan 16, 2009 1.080 1.090 1.090 1.090 400 +0.14(+14.74%)
Jan 15, 2009 0.9600 0.9600 0.9500 0.9500 4,400 -0.16(-14.41%)
Jan 08, 2009 1.090 1.110 1.110 1.110 200 -0.05(-4.31%)
Jan 06, 2009 1.160 1.160 1.160 1.160 0 +0.12(+11.54%)
Jan 05, 2009 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
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.