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 29, 2018 1.160 1.195 1.010 1.090 123,780 -0.12(-9.97%)
Jun 28, 2018 1.300 1.311 0.9944 1.211 110,305 -0.09(-6.87%)
Jun 27, 2018 1.470 1.580 1.280 1.300 141,411 -0.14(-9.72%)
Jun 26, 2018 1.580 2.340 1.400 1.440 1,576,579 -0.00(-0.20%)
Jun 25, 2018 1.430 1.520 1.417 1.443 15,477 +0.03(+2.33%)
Jun 22, 2018 1.340 1.680 1.326 1.410 159,404 +0.08(+6.02%)
Jun 21, 2018 1.360 1.380 1.300 1.330 7,990 -0.02(-1.48%)
Jun 20, 2018 1.570 1.570 1.310 1.350 50,850 -0.03(-2.53%)
Jun 19, 2018 1.380 1.420 1.301 1.385 40,935 +0.08(+6.54%)
Jun 18, 2018 1.367 1.393 1.260 1.300 36,899 -0.13(-9.09%)
Jun 14, 2018 1.430 1.430 1.430 0 +0.08(+5.93%)
Jun 13, 2018 1.360 1.410 1.350 1.350 7,106 -0.05(-3.57%)
Jun 12, 2018 1.426 1.429 1.390 1.400 1,231 +0.01(+0.39%)
Jun 11, 2018 1.420 1.420 1.370 1.395 14,261 -0.06(-3.80%)
Jun 08, 2018 1.470 1.500 1.400 1.450 18,863 -0.01(-0.71%)
Jun 07, 2018 1.430 1.550 1.411 1.460 22,602 +0.01(+0.69%)
Jun 06, 2018 1.530 1.580 1.430 1.450 24,341 +0.00(+0.00%)
Jun 05, 2018 1.450 1.640 1.450 1.450 77,823 +0.02(+1.49%)
Jun 04, 2018 1.490 1.490 1.410 1.429 22,152 -0.07(-4.75%)
Jun 01, 2018 1.480 1.590 1.410 1.500 14,974 -0.01(-0.66%)
May 31, 2018 1.488 1.520 1.440 1.510 22,601 +0.03(+2.03%)
May 30, 2018 1.510 1.780 1.400 1.480 182,463 -0.04(-2.63%)
May 29, 2018 1.480 1.600 1.430 1.520 42,174 +0.04(+2.70%)
May 25, 2018 1.480 1.480 1.480 0 -0.06(-3.90%)
May 24, 2018 1.500 1.690 1.440 1.540 27,040 +0.05(+3.65%)
May 23, 2018 1.540 1.750 1.420 1.486 83,616 -0.04(-2.90%)
May 22, 2018 1.640 1.640 1.510 1.530 18,050 -0.02(-1.07%)
May 21, 2018 1.460 1.659 1.460 1.547 62,679 +0.13(+9.47%)
May 18, 2018 1.413 1.413 1.413 1.413 555 -0.06(-3.89%)
May 17, 2018 1.430 1.470 1.390 1.470 4,422 +0.03(+2.08%)
May 16, 2018 1.360 1.440 1.350 1.440 2,936 +0.05(+3.52%)
May 15, 2018 1.440 1.440 1.391 1.391 900 -0.06(-4.27%)
May 14, 2018 1.340 1.460 1.340 1.453 1,500 +0.03(+2.33%)
May 11, 2018 1.453 1.453 1.420 1.420 2,426 -0.02(-1.39%)
May 10, 2018 1.430 1.499 1.400 1.440 6,700 -0.01(-0.69%)
May 09, 2018 1.520 1.520 1.320 1.450 53,811 -0.02(-1.34%)
May 08, 2018 1.500 1.535 1.360 1.470 25,682 -0.03(-2.02%)
May 07, 2018 1.430 1.520 1.420 1.500 33,360 -0.03(-1.96%)
May 04, 2018 1.474 1.680 1.474 1.530 100,518 +0.07(+4.54%)
May 03, 2018 1.400 1.560 1.370 1.464 118,954 +0.09(+6.67%)
May 02, 2018 1.390 1.470 1.360 1.372 77,615 -0.07(-5.11%)
May 01, 2018 1.560 1.560 1.370 1.446 33,028 -0.14(-9.06%)
Apr 30, 2018 1.560 1.590 1.420 1.590 80,188 -0.10(-5.92%)
Apr 27, 2018 1.770 1.780 1.620 1.690 130,287 -0.08(-4.52%)
Apr 26, 2018 1.750 2.800 1.683 1.770 2,222,751 +0.09(+5.55%)
Apr 25, 2018 1.670 1.677 1.670 1.677 2,083 -0.02(-1.35%)
Apr 24, 2018 1.655 1.700 1.655 1.700 437 +0.00(+0.00%)
Apr 23, 2018 1.699 1.700 1.699 1.700 1,100 +0.01(+0.59%)
Apr 19, 2018 1.690 1.690 1.690 10 -0.08(-4.52%)
Apr 17, 2018 1.770 1.770 1.770 0 +0.01(+0.57%)
Apr 16, 2018 1.670 1.820 1.621 1.760 6,062 +0.09(+5.39%)
Apr 13, 2018 1.710 1.740 1.670 1.670 1,340 -0.06(-3.39%)
Apr 12, 2018 1.810 1.820 1.650 1.729 8,663 -0.02(-1.22%)
Apr 10, 2018 1.750 1.750 1.750 69 +0.05(+2.94%)
Apr 09, 2018 1.695 1.700 1.693 1.700 2,733 +0.02(+1.21%)
Apr 06, 2018 1.660 1.700 1.660 1.680 1,011 -0.01(-0.61%)
Apr 05, 2018 1.625 1.704 1.620 1.690 6,256 +0.02(+1.20%)
Apr 04, 2018 1.620 1.717 1.620 1.670 14,394 +0.01(+0.69%)
Apr 03, 2018 1.710 1.710 1.659 1.659 6,674 -0.08(-4.39%)
Apr 02, 2018 1.760 1.760 1.620 1.735 16,848 -0.03(-1.42%)
Mar 29, 2018 1.760 1.760 1.760 0 +0.04(+2.31%)
Mar 28, 2018 1.740 1.760 1.680 1.720 29,943 -0.02(-1.16%)
Mar 27, 2018 1.701 1.775 1.701 1.740 8,632 -0.03(-1.82%)
Mar 26, 2018 1.775 1.775 1.761 1.772 1,277 -0.01(-0.58%)
Mar 23, 2018 1.740 1.790 1.701 1.783 4,840 +0.03(+1.87%)
Mar 22, 2018 1.750 1.840 1.750 1.750 6,537 -0.04(-2.49%)
Mar 21, 2018 1.860 1.860 1.750 1.795 18,295 -0.07(-3.84%)
Mar 20, 2018 1.890 1.900 1.820 1.866 45,641 +0.05(+2.54%)
Mar 19, 2018 1.796 1.820 1.796 1.820 2,300 -0.02(-1.09%)
Mar 16, 2018 1.880 1.880 1.840 1.840 4,406 +0.02(+0.92%)
Mar 15, 2018 1.870 1.940 1.770 1.823 31,006 -0.10(-5.04%)
Mar 14, 2018 1.904 1.950 1.880 1.920 3,353 -0.00(-0.11%)
Mar 13, 2018 1.966 1.990 1.908 1.922 11,595 +0.00(+0.11%)
Mar 12, 2018 1.880 1.970 1.880 1.920 1,115 +0.01(+0.47%)
Mar 09, 2018 1.945 1.979 1.911 1.911 5,142 -0.03(-1.48%)
Mar 08, 2018 1.910 1.945 1.861 1.940 8,695 +0.04(+2.09%)
Mar 07, 2018 1.925 1.990 1.870 1.900 14,419 -0.06(-2.81%)
Mar 06, 2018 1.900 1.985 1.900 1.955 22,870 +0.04(+1.82%)
Mar 05, 2018 1.870 1.920 1.780 1.920 33,243 +0.12(+6.67%)
Mar 02, 2018 1.947 1.947 1.690 1.800 23,736 +0.04(+2.27%)
Mar 01, 2018 1.940 1.940 1.750 1.760 23,392 -0.08(-4.35%)
Feb 28, 2018 1.940 2.060 1.810 1.840 11,098 -0.09(-4.66%)
Feb 27, 2018 2.050 2.140 1.890 1.930 11,731 -0.12(-5.85%)
Feb 26, 2018 1.890 2.130 1.890 2.050 66,939 +0.14(+7.33%)
Feb 23, 2018 2.020 2.080 1.900 1.910 80,580 +0.02(+1.11%)
Feb 22, 2018 2.050 2.090 1.850 1.889 176,172 +0.01(+0.48%)
Feb 21, 2018 1.760 1.880 1.760 1.880 21,690 +0.10(+5.62%)
Feb 20, 2018 1.839 2.100 1.730 1.780 237,955 -0.06(-3.26%)
Feb 16, 2018 1.840 1.840 1.840 0 -0.01(-0.54%)
Feb 15, 2018 1.840 1.850 1.710 1.850 18,880 -0.00(-0.01%)
Feb 14, 2018 1.890 1.900 1.770 1.850 26,014 +0.02(+1.09%)
Feb 13, 2018 1.850 1.895 1.780 1.830 41,329 -0.02(-1.05%)
Feb 12, 2018 1.740 1.890 1.646 1.849 64,572 +0.10(+5.69%)
Feb 09, 2018 1.675 1.800 1.620 1.750 52,787 +0.03(+1.74%)
Feb 08, 2018 1.840 1.939 1.673 1.720 130,551 -0.11(-6.01%)
Feb 07, 2018 1.620 1.810 1.660 1.830 66,879 +0.17(+10.24%)
Feb 06, 2018 1.620 1.680 1.550 1.660 51,592 -0.01(-0.54%)
Feb 05, 2018 1.640 1.580 1.669 68,876 +0.03(+1.77%)
Feb 02, 2018 1.637 1.730 1.620 1.640 58,768 -0.04(-2.38%)
Feb 01, 2018 1.753 1.753 1.680 1.680 89,100 -0.07(-4.00%)
Jan 31, 2018 1.810 1.940 1.710 1.750 127,337 -0.06(-3.31%)
Jan 30, 2018 1.870 1.800 1.810 36,778 -0.05(-2.69%)
Jan 29, 2018 1.860 1.930 1.830 1.860 35,701 -0.04(-2.11%)
Jan 26, 2018 1.881 2.200 1.850 1.900 656,957 +0.02(+1.19%)
Jan 25, 2018 1.940 1.940 1.820 1.878 39,877 -0.06(-3.22%)
Jan 24, 2018 1.955 2.040 1.910 1.940 180,131 +0.04(+2.11%)
Jan 23, 2018 1.950 2.030 1.870 1.900 75,167 -0.08(-4.04%)
Jan 22, 2018 1.940 2.100 1.870 1.980 126,246 -0.02(-1.00%)
Jan 19, 2018 2.072 2.089 1.931 2.000 174,333 -0.10(-4.76%)
Jan 18, 2018 2.130 2.380 1.920 2.100 967,983 +0.04(+1.94%)
Jan 17, 2018 2.400 4.190 2.020 2.060 6,829,088 -0.33(-13.81%)
Jan 16, 2018 2.410 2.410 2.340 2.390 95,274 -0.02(-0.83%)
Jan 12, 2018 2.410 2.410 2.410 0 +0.05(+2.12%)
Jan 11, 2018 2.300 2.450 2.200 2.360 254,207 +0.17(+7.76%)
Jan 10, 2018 2.190 52,748 +0.01(+0.46%)
Jan 09, 2018 2.163 2.550 2.120 2.180 467,399 +0.06(+2.83%)
Jan 08, 2018 2.220 2.220 2.090 2.120 11,724 -0.08(-3.64%)
Jan 05, 2018 2.200 2.280 2.130 2.200 13,009 -0.04(-1.79%)
Jan 04, 2018 2.130 2.360 2.090 2.240 68,037 +0.12(+5.66%)
Jan 03, 2018 2.320 2.450 2.010 2.120 143,037 -0.18(-7.83%)
Jan 02, 2018 2.100 2.480 1.980 2.300 72,440 +0.19(+9.00%)
Dec 29, 2017 2.110 2.110 2.110 0 -0.06(-2.88%)
Dec 28, 2017 2.350 2.350 2.110 2.172 58,323 -0.10(-4.30%)
Dec 27, 2017 2.170 2.258 2.110 2.270 71,311 +0.06(+2.71%)
Dec 26, 2017 2.290 2.430 2.152 2.210 47,086 -0.06(-2.64%)
Dec 22, 2017 2.400 2.555 2.110 2.270 201,168 -0.52(-18.56%)
Dec 21, 2017 2.700 4.490 2.415 2.787 1,856,285 +0.17(+6.38%)
Dec 20, 2017 2.000 4.130 2.000 2.620 1,192,268 +0.72(+38.03%)
Dec 19, 2017 1.940 2.043 1.831 1.898 17,116 -0.07(-3.64%)
Dec 18, 2017 1.910 2.250 1.749 1.970 111,232 +0.07(+3.68%)
Dec 14, 2017 1.900 1.900 1.900 0 +0.05(+2.70%)
Dec 13, 2017 1.770 1.960 1.770 1.850 7,810 +0.02(+1.09%)
Dec 12, 2017 1.800 1.960 1.710 1.830 5,700 +0.03(+1.67%)
Dec 11, 2017 2.080 2.080 1.530 1.800 18,375 -0.19(-9.55%)
Dec 07, 2017 1.990 1.990 1.990 0 +0.12(+6.42%)
Dec 06, 2017 1.790 1.990 1.670 1.870 21,699 +0.05(+2.75%)
Dec 05, 2017 2.060 2.150 1.720 1.820 48,393 -0.27(-12.92%)
Dec 04, 2017 2.130 2.640 1.849 2.090 234,596 -0.11(-5.00%)
Dec 01, 2017 2.300 2.330 1.869 2.200 51,973 -0.29(-11.65%)
Nov 30, 2017 2.690 2.690 2.250 2.490 36,131 -0.18(-6.74%)
Nov 29, 2017 2.260 3.109 2.260 2.670 296,897 +0.24(+9.78%)
Nov 28, 2017 2.432 2.432 2.432 2.432 5,184 +0.16(+7.14%)
Nov 27, 2017 2.300 2.482 2.220 2.270 11,850 -0.04(-1.73%)
Nov 24, 2017 2.579 2.579 2.274 2.310 4,022 -0.15(-6.10%)
Nov 22, 2017 2.234 2.550 2.234 2.460 17,520 +0.06(+2.50%)
Nov 21, 2017 2.310 2.490 2.305 2.400 7,844 +0.06(+2.56%)
Nov 20, 2017 2.520 2.520 2.300 2.340 11,274 +0.07(+3.08%)
Nov 17, 2017 2.195 2.270 2.123 2.270 12,107 +0.10(+4.72%)
Nov 16, 2017 2.177 2.189 2.130 2.168 3,305 -0.11(-4.80%)
Nov 15, 2017 2.235 2.956 2.120 2.277 99,677 +0.11(+4.88%)
Nov 14, 2017 2.100 2.298 2.100 2.171 5,400 -0.03(-1.32%)
Nov 13, 2017 2.030 2.290 2.030 2.200 33,334 +0.21(+10.41%)
Nov 10, 2017 1.960 1.992 1.950 1.992 2,686 -0.14(-6.74%)
Nov 08, 2017 2.136 2.136 2.136 30 -0.13(-5.88%)
Nov 07, 2017 1.950 2.313 1.950 2.270 972 +0.31(+15.82%)
Nov 06, 2017 2.010 2.080 1.960 1.960 3,792 -0.06(-3.21%)
Nov 02, 2017 2.025 2.025 2.025 0 -0.00(-0.25%)
Nov 01, 2017 2.080 2.080 2.030 2.030 300 -0.07(-3.29%)
Oct 31, 2017 2.057 2.099 2.030 2.099 2,051 +0.05(+2.49%)
Oct 30, 2017 2.048 2.048 2.048 2.048 1,114 -0.04(-2.00%)
Oct 27, 2017 2.060 2.320 2.000 2.090 2,040 -0.09(-3.95%)
Oct 26, 2017 1.970 2.176 1.970 2.176 2,800 +0.18(+9.06%)
Oct 25, 2017 1.961 2.020 1.961 1.995 2,695 -0.19(-8.59%)
Oct 24, 2017 2.180 2.190 2.100 2.183 2,614 -0.01(-0.34%)
Oct 23, 2017 2.050 2.240 2.040 2.190 4,154 -0.15(-6.41%)
Oct 20, 2017 2.400 2.440 2.060 2.340 26,097 -0.06(-2.50%)
Oct 19, 2017 2.020 2.500 2.020 2.400 45,258 +0.36(+17.70%)
Oct 18, 2017 1.950 2.039 1.950 2.039 1,600 +0.02(+0.85%)
Oct 17, 2017 1.979 2.022 1.951 2.022 1,627 -0.03(-1.37%)
Oct 16, 2017 2.140 2.140 2.040 2.050 1,076 -0.16(-7.21%)
Oct 13, 2017 2.220 2.229 2.130 2.209 12,404 -0.05(-2.24%)
Oct 12, 2017 2.210 2.280 2.134 2.260 4,496 -0.01(-0.44%)
Oct 11, 2017 2.130 2.280 2.130 2.270 7,300 +0.14(+6.57%)
Oct 10, 2017 2.143 2.143 2.130 2.130 1,900 -0.05(-2.29%)
Oct 09, 2017 1.985 2.203 1.940 2.180 3,612 +0.14(+6.87%)
Oct 06, 2017 2.080 2.080 2.027 2.040 5,709 -0.11(-5.01%)
Oct 05, 2017 2.165 2.165 2.094 2.148 2,343 -0.02(-0.70%)
Oct 04, 2017 2.090 2.163 1.924 2.163 9,819 +0.01(+0.36%)
Oct 03, 2017 2.040 2.155 2.040 2.155 1,166 +0.11(+5.63%)
Oct 02, 2017 2.180 2.180 2.000 2.040 5,402 -0.21(-9.33%)
Sep 29, 2017 2.200 2.300 2.161 2.250 3,900 +0.09(+4.17%)
Sep 28, 2017 2.100 2.335 2.005 2.160 23,706 -0.12(-5.26%)
Sep 27, 2017 1.855 2.622 1.855 2.280 185,178 +0.39(+20.70%)
Sep 26, 2017 1.690 1.889 1.680 1.889 4,433 +0.21(+12.44%)
Sep 25, 2017 1.680 1.730 1.680 1.680 8,110 +0.05(+2.84%)
Sep 22, 2017 1.550 1.634 1.520 1.634 3,940 +0.00(+0.23%)
Sep 21, 2017 1.630 1.630 1.630 1.630 919 -0.03(-1.81%)
Sep 18, 2017 1.660 1.660 1.660 0 -0.04(-2.35%)
Sep 15, 2017 1.700 1.700 1.700 1.700 2,070 +0.00(+0.00%)
Sep 12, 2017 1.700 1.700 1.700 0 -0.01(-0.58%)
Sep 08, 2017 1.710 1.710 1.710 61 +0.10(+6.15%)
Sep 07, 2017 1.900 1.900 1.611 1.611 1,706 -0.24(-12.92%)
Sep 06, 2017 1.480 1.990 1.307 1.850 15,686 +1.25(+208.35%)
Sep 05, 2017 0.6000 0.6000 0.6000 0.6000 500 -0.04(-6.00%)
Aug 31, 2017 0.6383 0.6383 0.6383 14 +0.04(+6.38%)
Aug 29, 2017 0.6000 0.6000 0.6000 0 +0.06(+11.11%)
Aug 22, 2017 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Aug 21, 2017 0.5110 0.5700 0.5110 0.5700 29,268 -0.02(-3.39%)
Aug 18, 2017 0.5900 0.5900 0.5900 0.5900 113 -0.00(-0.10%)
Aug 17, 2017 0.6256 0.6800 0.5906 0.5906 9,450 +0.04(+7.38%)
Aug 16, 2017 0.5600 0.6500 0.5499 0.5500 11,430 -0.02(-3.51%)
Aug 15, 2017 0.5600 0.5700 0.5600 0.5700 1,500 -0.05(-8.06%)
Aug 14, 2017 0.6209 0.6580 0.6200 0.6200 1,150 -0.02(-3.74%)
Aug 10, 2017 0.6441 0.6441 0.6441 0 +0.06(+11.05%)
Aug 09, 2017 0.6000 0.6000 0.5788 0.5800 4,152 +0.03(+5.45%)
Aug 07, 2017 0.5500 0.5500 0.5500 0 -0.09(-14.06%)
Aug 04, 2017 0.6150 0.6400 0.6150 0.6400 4,015 +0.01(+1.59%)
Aug 03, 2017 0.6000 0.6300 0.6000 0.6300 1,175 +0.03(+5.00%)
Aug 02, 2017 0.5900 0.6300 0.5100 0.6000 10,803 -0.00(-0.73%)
Aug 01, 2017 0.6500 0.6500 0.5400 0.6044 5,516 -0.05(-7.02%)
Jul 31, 2017 0.5951 0.6500 0.5951 0.6500 500 +0.14(+27.45%)
Jul 28, 2017 0.5880 0.6800 0.5100 0.5100 26,748 -0.09(-15.00%)
Jul 25, 2017 0.6000 0.6000 0.6000 0 -0.04(-5.62%)
Jul 24, 2017 0.5400 0.6500 0.5400 0.6357 43,554 +0.11(+20.28%)
Jul 21, 2017 0.5600 0.5600 0.5000 0.5285 7,371 +0.03(+5.68%)
Jul 19, 2017 0.5001 0.5001 0.5001 0 +0.02(+4.19%)
Jul 18, 2017 0.4900 0.5300 0.4800 0.4800 6,270 +0.00(+0.00%)
Jul 17, 2017 0.5200 0.5201 0.4500 0.4800 26,710 -0.02(-4.00%)
Jul 14, 2017 0.4853 0.5700 0.4752 0.5000 8,022 +0.03(+5.71%)
Jul 13, 2017 0.5500 0.5503 0.4711 0.4730 57,558 -0.08(-14.00%)
Jul 12, 2017 0.5400 0.8400 0.5200 0.5500 424,738 +0.04(+7.84%)
Jul 11, 2017 0.5500 0.5500 0.4800 0.5100 5,665 -0.02(-3.77%)
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.