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 (%)
Apr 30, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 29, 2008 1.170 1.170 1.170 1.170 1,300 +0.03(+2.63%)
Apr 28, 2008 1.150 1.150 1.100 1.140 6,600 -0.08(-6.56%)
Apr 25, 2008 1.100 1.220 1.070 1.220 8,449 +0.03(+2.52%)
Apr 24, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Apr 23, 2008 1.110 1.210 1.070 1.190 16,400 -0.05(-4.03%)
Apr 22, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Apr 21, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Apr 18, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Apr 17, 2008 1.240 1.240 1.240 1.240 800 +0.06(+5.35%)
Apr 16, 2008 1.161 1.200 1.150 1.177 832 -0.07(-5.84%)
Apr 15, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 14, 2008 1.250 1.250 1.250 1.250 400 -0.04(-3.10%)
Apr 11, 2008 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 10, 2008 1.111 1.290 1.100 1.290 2,000 +0.13(+11.21%)
Apr 09, 2008 1.250 1.430 1.120 1.160 5,037 +0.00(+0.00%)
Apr 08, 2008 1.440 1.440 1.150 1.160 17,030 -0.24(-17.14%)
Apr 07, 2008 1.680 1.690 1.200 1.400 53,126 -0.29(-17.16%)
Apr 04, 2008 1.300 1.690 1.300 1.690 4,303 +0.40(+31.01%)
Apr 03, 2008 1.290 1.290 1.290 1.290 5,800 +0.00(+0.00%)
Apr 02, 2008 1.290 1.290 1.290 1.290 200 +0.12(+10.26%)
Apr 01, 2008 1.112 1.170 1.112 1.170 800 -0.02(-1.68%)
Mar 31, 2008 1.160 1.190 1.100 1.190 44,300 +0.01(+0.85%)
Mar 28, 2008 1.180 1.180 1.180 1.180 1,255 -0.15(-11.28%)
Mar 27, 2008 1.330 1.330 1.330 1.330 200 +0.20(+17.70%)
Mar 26, 2008 1.140 1.140 1.130 1.130 5,000 -0.01(-0.88%)
Mar 25, 2008 0.1400 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 24, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 21, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 20, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 19, 2008 1.050 1.260 1.050 1.140 5,669 +0.00(+0.00%)
Mar 18, 2008 1.140 1.140 1.140 1.140 200 -0.05(-4.20%)
Mar 17, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 14, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 13, 2008 1.190 1.190 1.190 1.190 200 +0.08(+7.21%)
Mar 12, 2008 1.150 1.550 1.110 1.110 700 +0.06(+5.71%)
Mar 11, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 10, 2008 1.050 1.050 1.050 1.050 1,600 +0.00(+0.00%)
Mar 07, 2008 1.070 1.081 1.050 1.050 5,525 +0.01(+0.96%)
Mar 06, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Mar 05, 2008 1.040 1.040 1.040 1.040 100 +0.00(+0.00%)
Mar 04, 2008 1.030 1.050 0.9999 1.040 54,113 -0.01(-0.95%)
Mar 03, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 29, 2008 1.050 1.050 1.050 1.050 3,700 +0.01(+0.96%)
Feb 28, 2008 1.030 1.070 1.030 1.040 700 -0.04(-3.70%)
Feb 27, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 26, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 25, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 22, 2008 0.9700 1.080 0.9700 1.080 300 +0.01(+0.93%)
Feb 21, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Feb 20, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Feb 19, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Feb 18, 2008 1.110 1.110 1.000 1.070 6,300 +0.00(+0.00%)
Feb 15, 2008 1.110 1.110 1.000 1.070 6,300 +0.04(+3.88%)
Feb 14, 2008 1.070 1.070 1.030 1.030 19,513 -0.06(-5.50%)
Feb 13, 2008 1.070 1.090 1.070 1.090 200 -0.04(-3.54%)
Feb 12, 2008 1.020 1.140 1.010 1.130 289,300 +0.08(+7.62%)
Feb 11, 2008 1.060 1.060 1.050 1.050 3,569 -0.01(-0.94%)
Feb 08, 2008 1.020 1.100 1.020 1.060 2,500 -0.04(-3.64%)
Feb 07, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 06, 2008 1.030 1.100 1.030 1.100 1,160 +0.02(+1.85%)
Feb 05, 2008 1.020 1.080 1.020 1.080 2,600 +0.00(+0.00%)
Feb 04, 2008 1.040 1.080 1.010 1.080 3,005 -0.02(-1.82%)
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.