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 (%)
Aug 29, 2014 1.300 1.400 1.400 1.400 5,300 +0.05(+3.70%)
Aug 28, 2014 1.370 1.370 1.350 1.350 1,300 +0.10(+8.00%)
Aug 27, 2014 1.240 1.250 1.240 1.250 2,800 +0.04(+3.31%)
Aug 26, 2014 1.240 1.280 1.200 1.210 39,748 -0.06(-4.73%)
Aug 25, 2014 1.260 1.281 1.260 1.270 4,700 -0.01(-0.77%)
Aug 22, 2014 1.270 1.298 1.260 1.280 5,479 -0.01(-0.43%)
Aug 21, 2014 1.290 1.290 1.286 1.286 1,010 -0.04(-3.35%)
Aug 20, 2014 1.270 1.347 1.270 1.330 2,496 -0.05(-3.62%)
Aug 19, 2014 1.320 1.428 1.290 1.380 2,580 +0.09(+6.98%)
Aug 18, 2014 1.360 1.370 1.250 1.290 11,936 -0.07(-5.15%)
Aug 15, 2014 1.350 1.399 1.300 1.360 11,842 -0.04(-2.86%)
Aug 14, 2014 1.400 1.400 1.400 1.400 300 +0.02(+1.46%)
Aug 13, 2014 1.400 1.480 1.370 1.380 31,354 +0.01(+0.73%)
Aug 12, 2014 1.350 1.380 1.350 1.370 4,100 +0.01(+0.74%)
Aug 11, 2014 1.430 1.430 1.330 1.360 2,874 -0.04(-2.86%)
Aug 08, 2014 1.480 1.480 1.480 1.400 1,187 +0.05(+3.81%)
Aug 07, 2014 1.360 1.480 1.330 1.349 4,857 -0.03(-2.28%)
Aug 06, 2014 1.420 1.420 1.380 1.380 1,804 -0.01(-0.72%)
Aug 05, 2014 1.430 1.430 1.390 1.390 8,952 -0.01(-0.71%)
Aug 04, 2014 1.370 1.480 1.340 1.400 25,110 +0.02(+1.45%)
Aug 01, 2014 1.430 1.500 1.380 1.380 17,394 +0.00(+0.00%)
Jul 31, 2014 1.380 1.505 1.380 1.380 20,138 +0.00(+0.00%)
Jul 30, 2014 1.400 1.410 1.380 1.380 4,626 -0.05(-3.50%)
Jul 29, 2014 1.400 1.450 1.400 1.430 5,684 -0.01(-0.69%)
Jul 28, 2014 1.440 1.440 1.410 1.440 900 -0.01(-0.69%)
Jul 25, 2014 1.440 1.465 1.410 1.450 1,700 +0.02(+1.40%)
Jul 24, 2014 1.450 1.480 1.380 1.430 23,491 +0.00(+0.00%)
Jul 23, 2014 1.510 1.528 1.380 1.430 49,100 +0.01(+0.70%)
Jul 22, 2014 1.510 1.510 1.370 1.420 53,602 +0.02(+1.44%)
Jul 21, 2014 1.380 1.470 1.370 1.400 27,300 -0.02(-1.42%)
Jul 18, 2014 1.434 1.460 1.380 1.420 40,703 +0.01(+0.74%)
Jul 17, 2014 1.400 1.500 1.351 1.409 7,134 +0.01(+0.68%)
Jul 16, 2014 1.430 1.430 1.360 1.400 16,125 -0.10(-6.66%)
Jul 15, 2014 1.430 1.520 1.430 1.500 4,202 +0.05(+3.44%)
Jul 14, 2014 1.430 1.484 1.430 1.450 11,062 -0.03(-2.03%)
Jul 11, 2014 1.360 1.480 1.360 1.480 5,650 +0.02(+1.38%)
Jul 10, 2014 1.430 1.490 1.380 1.460 2,969 -0.02(-1.35%)
Jul 09, 2014 1.450 1.520 1.450 1.480 3,937 -0.02(-1.33%)
Jul 08, 2014 1.450 1.530 1.450 1.500 4,841 +0.03(+2.03%)
Jul 07, 2014 1.440 1.522 1.430 1.470 58,888 -0.02(-1.34%)
Jul 03, 2014 1.660 1.490 1.490 1.490 40,300 -0.07(-4.48%)
Jul 02, 2014 1.610 1.610 1.480 1.560 11,599 +0.01(+0.64%)
Jul 01, 2014 1.680 1.680 1.480 1.550 57,043 -0.02(-1.27%)
Jun 30, 2014 1.520 1.570 1.500 1.570 4,234 -0.06(-3.63%)
Jun 27, 2014 1.510 1.629 1.480 1.629 781 +0.11(+7.17%)
Jun 26, 2014 1.550 1.570 1.480 1.520 11,927 -0.08(-4.99%)
Jun 25, 2014 1.585 1.610 1.540 1.600 2,596 +0.03(+1.90%)
Jun 24, 2014 1.540 1.580 1.540 1.570 1,002 -0.03(-1.88%)
Jun 23, 2014 1.520 1.600 1.520 1.600 2,380 +0.06(+3.90%)
Jun 20, 2014 1.660 1.660 1.510 1.540 6,225 -0.06(-3.69%)
Jun 19, 2014 1.640 1.640 1.510 1.599 4,639 -0.03(-1.90%)
Jun 18, 2014 1.660 1.770 1.508 1.630 74,448 -0.18(-10.12%)
Jun 17, 2014 1.550 1.820 1.450 1.813 97,912 +0.25(+15.75%)
Jun 16, 2014 1.520 1.567 1.500 1.567 8,498 +0.05(+3.09%)
Jun 13, 2014 1.440 1.570 1.440 1.520 6,054 +0.08(+5.43%)
Jun 12, 2014 1.450 1.520 1.440 1.442 7,350 -0.07(-4.53%)
Jun 11, 2014 1.450 1.590 1.450 1.510 650 +0.00(+0.01%)
Jun 10, 2014 1.490 1.510 1.440 1.510 6,969 -0.05(-3.15%)
Jun 06, 2014 1.520 1.560 1.500 1.559 7,568 -0.04(-2.56%)
Jun 05, 2014 1.460 1.610 1.460 1.600 4,518 -0.02(-1.24%)
Jun 04, 2014 1.430 1.620 1.430 1.620 3,375 +0.05(+3.06%)
Jun 03, 2014 1.560 1.580 1.450 1.572 6,029 +0.04(+2.74%)
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.