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 (%)
Nov 30, 2010 2.090 2.350 1.910 2.100 101,431 +0.05(+2.44%)
Nov 29, 2010 2.150 2.240 1.760 2.050 148,059 -0.10(-4.65%)
Nov 26, 2010 1.600 2.540 1.600 2.150 707,201 +0.63(+41.45%)
Nov 24, 2010 1.420 1.520 1.520 1.520 20,328 +0.05(+3.40%)
Nov 23, 2010 1.480 1.480 1.430 1.470 5,419 -0.02(-1.34%)
Nov 22, 2010 1.490 1.500 1.406 1.490 38,540 -0.15(-9.15%)
Nov 19, 2010 1.740 1.740 1.470 1.640 27,172 -0.06(-3.53%)
Nov 18, 2010 1.580 1.749 1.550 1.700 46,631 +0.12(+7.60%)
Nov 17, 2010 1.495 1.750 1.480 1.580 83,244 +0.15(+10.48%)
Nov 16, 2010 1.310 1.550 1.310 1.430 60,292 +0.05(+3.62%)
Nov 15, 2010 1.540 1.540 1.379 1.380 28,129 -0.18(-11.54%)
Nov 12, 2010 1.670 1.680 1.551 1.560 15,275 -0.18(-10.34%)
Nov 11, 2010 1.800 1.800 1.520 1.740 58,110 -0.15(-7.94%)
Nov 10, 2010 1.930 2.000 1.800 1.890 24,350 +0.01(+0.53%)
Nov 09, 2010 1.950 1.950 1.750 1.880 23,902 -0.06(-3.09%)
Nov 08, 2010 1.810 2.149 1.810 1.940 18,313 -0.16(-7.62%)
Nov 05, 2010 2.200 2.210 1.960 2.100 58,578 -0.04(-1.87%)
Nov 04, 2010 2.100 2.400 1.800 2.140 102,173 +0.24(+12.63%)
Nov 03, 2010 2.040 2.040 1.770 1.900 34,710 -0.05(-2.56%)
Nov 02, 2010 1.940 1.997 1.790 1.950 84,823 -0.05(-2.50%)
Nov 01, 2010 2.550 2.550 1.960 2.000 116,674 -0.58(-22.48%)
Oct 29, 2010 2.640 2.640 2.220 2.580 192,510 -0.12(-4.44%)
Oct 28, 2010 2.210 3.450 2.150 2.700 1,032,303 +0.72(+36.36%)
Oct 27, 2010 1.750 2.040 1.600 1.980 39,430 +0.08(+4.21%)
Oct 25, 2010 2.150 2.150 1.900 1.900 111,825 +0.16(+9.20%)
Oct 22, 2010 1.250 3.370 1.250 1.740 352,509 +0.48(+37.92%)
Oct 18, 2010 1.260 1.262 1.262 1.262 905 +0.11(+9.70%)
Oct 15, 2010 1.260 1.260 1.150 1.150 1,500 -0.13(-10.16%)
Oct 07, 2010 1.280 1.280 1.280 1.280 100 +0.00(+0.00%)
Oct 06, 2010 1.280 1.280 1.280 1.280 100 +0.02(+1.58%)
Oct 05, 2010 1.260 1.260 1.260 1.260 100 -0.01(-1.09%)
Oct 01, 2010 1.370 1.274 1.274 1.274 900 -0.10(-7.01%)
Sep 27, 2010 1.370 1.370 1.370 1.370 200 +0.00(+0.00%)
Sep 16, 2010 1.300 1.370 1.370 1.370 1,200 +0.18(+15.13%)
Sep 14, 2010 1.190 1.190 1.190 1.190 100 +0.09(+8.18%)
Sep 13, 2010 1.000 1.100 1.000 1.100 3,480 +0.00(+0.00%)
Sep 09, 2010 1.100 1.100 1.100 1.100 300 -0.03(-2.65%)
Sep 07, 2010 1.070 1.130 1.130 1.130 11,700 +0.08(+7.62%)
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.