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, 2015 0.9000 0.9200 0.8100 0.8600 27,879 -0.02(-2.27%)
Nov 25, 2015 0.9400 0.8800 0.8800 0.8800 5 -0.03(-2.88%)
Nov 24, 2015 0.8700 0.9450 0.7531 0.9061 277,093 +0.04(+4.15%)
Nov 23, 2015 0.8999 0.9450 0.8700 0.8700 24,306 -0.02(-2.25%)
Nov 20, 2015 0.9199 0.9200 0.8799 0.8900 13,322 +0.00(+0.41%)
Nov 19, 2015 0.9200 0.9200 0.8700 0.8864 1,213 -0.03(-3.64%)
Nov 18, 2015 0.8600 0.9199 0.8501 0.9199 7,050 -0.01(-1.08%)
Nov 17, 2015 0.9000 0.9400 0.8551 0.9299 4,924 -0.01(-1.06%)
Nov 16, 2015 0.9000 0.9399 0.8979 0.9399 4,950 +0.05(+5.59%)
Nov 13, 2015 0.9499 0.9500 0.8900 0.8901 62,930 -0.05(-4.90%)
Nov 12, 2015 0.9600 0.9600 0.8820 0.9360 21,070 -0.02(-2.50%)
Nov 10, 2015 0.9300 0.9600 0.9600 0.9600 10,600 -0.03(-3.04%)
Nov 09, 2015 1.040 1.040 0.9890 0.9901 32,275 -0.01(-0.99%)
Nov 06, 2015 1.060 1.060 0.9900 1.000 5,719 -0.04(-3.66%)
Nov 05, 2015 0.9500 1.070 0.9494 1.038 233,458 -0.30(-22.54%)
Nov 04, 2015 1.338 1.380 1.320 1.340 16,012 -0.06(-4.29%)
Nov 03, 2015 1.270 1.400 1.260 1.400 77,001 +0.14(+11.10%)
Nov 02, 2015 1.290 1.290 1.260 1.260 28,900 -0.03(-2.32%)
Oct 30, 2015 1.266 1.290 1.266 1.290 603 +0.01(+0.79%)
Oct 28, 2015 1.270 1.280 1.280 1.280 20,400 +0.02(+1.58%)
Oct 27, 2015 1.250 1.280 1.250 1.260 33,979 +0.02(+1.61%)
Oct 26, 2015 1.240 1.290 1.240 1.240 11,113 -0.02(-1.59%)
Oct 23, 2015 1.280 1.450 1.230 1.260 149,175 +0.02(+1.61%)
Oct 22, 2015 1.240 1.240 1.240 1.240 3,400 +0.00(+0.00%)
Oct 21, 2015 1.230 1.249 1.230 1.240 625 +0.00(+0.00%)
Oct 20, 2015 1.230 1.240 1.230 1.240 2,726 -0.01(-0.80%)
Oct 19, 2015 1.230 1.260 1.230 1.250 9,828 +0.01(+0.80%)
Oct 16, 2015 1.240 1.240 1.230 1.240 3,821 -0.05(-3.87%)
Oct 14, 2015 1.230 1.290 1.290 1.290 1,600 +0.06(+4.88%)
Oct 13, 2015 1.230 1.240 1.230 1.230 4,497 -0.00(-0.02%)
Oct 12, 2015 1.250 1.250 1.230 1.230 18,208 +0.00(+0.01%)
Oct 09, 2015 1.250 1.250 1.230 1.230 6,100 -0.04(-3.45%)
Oct 08, 2015 1.220 1.274 1.220 1.274 1,417 +0.04(+3.58%)
Oct 07, 2015 1.230 1.280 1.230 1.230 2,132 -0.03(-2.38%)
Oct 05, 2015 1.230 1.260 1.260 1.260 7,700 -0.03(-2.33%)
Oct 01, 2015 1.210 1.290 1.290 1.290 1,100 +0.04(+3.21%)
Sep 30, 2015 1.221 1.250 1.221 1.250 3,407 +0.02(+1.62%)
Sep 29, 2015 1.230 1.230 1.230 1.230 100 +0.01(+0.81%)
Sep 28, 2015 1.220 1.221 1.190 1.220 15,969 +0.01(+0.83%)
Sep 25, 2015 1.250 1.250 1.180 1.210 12,165 -0.09(-6.92%)
Sep 23, 2015 1.280 1.300 1.300 1.300 151 +0.00(+0.00%)
Sep 22, 2015 1.279 1.320 1.250 1.300 13,830 +0.04(+3.17%)
Sep 21, 2015 1.330 1.380 1.260 1.260 2,648 -0.06(-4.55%)
Sep 18, 2015 1.336 1.350 1.310 1.320 2,094 -0.06(-4.08%)
Sep 17, 2015 1.390 1.390 1.340 1.376 22,799 +0.05(+3.47%)
Sep 16, 2015 1.250 1.350 1.250 1.330 13,047 +0.07(+5.56%)
Sep 15, 2015 1.290 1.290 1.260 1.260 995 -0.01(-0.79%)
Sep 14, 2015 1.270 1.270 1.270 1.270 179 -0.07(-5.22%)
Sep 11, 2015 1.320 1.340 1.320 1.340 399 +0.01(+0.75%)
Sep 10, 2015 1.280 1.400 1.190 1.330 19,851 +0.07(+5.51%)
Sep 09, 2015 1.310 1.331 1.200 1.260 18,661 -0.08(-5.93%)
Sep 08, 2015 1.300 1.430 1.292 1.340 33,865 +0.01(+0.75%)
Sep 04, 2015 1.260 1.330 1.330 1.330 165,000 +0.05(+3.78%)
Sep 03, 2015 1.280 1.300 1.262 1.282 37,673 -0.01(-0.65%)
Sep 02, 2015 1.290 1.290 1.260 1.290 17,083 -0.03(-2.27%)
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.