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 (%)
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%)
Sep 01, 2015 1.310 1.380 1.290 1.320 9,199 +0.00(+0.00%)
Aug 31, 2015 1.460 1.460 1.320 1.320 10,760 -0.11(-7.69%)
Aug 28, 2015 1.240 1.498 1.136 1.430 427,929 +0.19(+15.32%)
Aug 27, 2015 1.220 1.240 1.190 1.240 38,249 +0.03(+2.48%)
Aug 26, 2015 1.360 1.360 1.198 1.210 58,597 -0.06(-4.72%)
Aug 25, 2015 1.291 1.320 1.252 1.270 5,773 +0.06(+4.96%)
Aug 24, 2015 1.200 1.450 1.190 1.210 50,880 -0.14(-10.44%)
Aug 21, 2015 1.390 1.400 1.310 1.351 46,570 -0.07(-4.86%)
Aug 20, 2015 1.460 1.476 1.410 1.420 36,140 -0.05(-3.40%)
Aug 19, 2015 1.500 1.500 1.460 1.470 10,501 -0.03(-1.67%)
Aug 18, 2015 1.480 1.570 1.480 1.495 10,938 +0.05(+3.10%)
Aug 17, 2015 1.460 1.530 1.430 1.450 17,873 -0.04(-2.68%)
Aug 14, 2015 1.480 1.570 1.420 1.490 13,509 +0.03(+2.05%)
Aug 13, 2015 1.509 1.590 1.450 1.460 22,519 -0.02(-1.35%)
Aug 12, 2015 1.589 1.680 1.410 1.480 127,480 -0.03(-2.18%)
Aug 11, 2015 1.460 1.564 1.460 1.513 38,943 +0.04(+3.00%)
Aug 10, 2015 1.420 1.515 1.420 1.469 26,619 -0.00(-0.07%)
Aug 07, 2015 1.510 1.570 1.350 1.470 77,267 -0.14(-8.70%)
Aug 06, 2015 2.550 2.550 1.489 1.610 550,122 -1.23(-43.31%)
Aug 05, 2015 2.860 2.940 2.840 2.840 9,200 -0.04(-1.39%)
Aug 04, 2015 2.890 2.900 2.850 2.880 3,663 -0.03(-1.03%)
Aug 03, 2015 2.850 2.910 2.810 2.910 21,528 +0.05(+1.75%)
Jul 31, 2015 2.880 2.910 2.840 2.860 2,784 -0.03(-1.04%)
Jul 30, 2015 2.870 2.910 2.870 2.890 4,292 -0.03(-0.98%)
Jul 29, 2015 2.860 2.930 2.840 2.919 7,780 +0.03(+0.99%)
Jul 28, 2015 2.820 2.920 2.810 2.890 14,064 +0.05(+1.76%)
Jul 27, 2015 2.950 2.950 2.813 2.840 31,216 -0.12(-4.06%)
Jul 24, 2015 2.913 2.990 2.910 2.960 5,088 +0.03(+1.03%)
Jul 23, 2015 2.960 3.000 2.900 2.930 23,663 -0.03(-1.01%)
Jul 22, 2015 2.940 2.970 2.890 2.960 12,290 +0.01(+0.34%)
Jul 21, 2015 3.120 3.120 2.880 2.950 55,175 -0.16(-5.14%)
Jul 20, 2015 2.990 3.200 2.990 3.110 159,777 +0.12(+4.01%)
Jul 17, 2015 3.000 3.000 2.890 2.990 16,677 -0.01(-0.33%)
Jul 16, 2015 2.900 3.080 2.900 3.000 54,679 +0.11(+3.81%)
Jul 14, 2015 2.810 2.890 2.890 2.890 2,300 +0.09(+3.21%)
Jul 13, 2015 2.830 2.830 2.760 2.800 7,885 +0.05(+1.82%)
Jul 10, 2015 2.820 2.870 2.745 2.750 3,093 -0.01(-0.36%)
Jul 09, 2015 2.800 2.860 2.760 2.760 1,707 +0.04(+1.47%)
Jul 08, 2015 2.730 2.732 2.720 2.720 870 -0.02(-0.73%)
Jul 07, 2015 2.850 2.850 2.700 2.740 16,436 -0.07(-2.49%)
Jul 06, 2015 2.830 2.930 2.770 2.810 8,170 +0.06(+2.18%)
Jul 02, 2015 2.930 2.750 2.750 2.750 6,700 -0.01(-0.36%)
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.