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 (%)
Jun 30, 2003 1.590 1.650 1.510 1.650 2,600 +0.05(+3.12%)
Jun 27, 2003 1.530 1.600 1.530 1.600 13,300 +0.10(+6.67%)
Jun 26, 2003 1.520 1.520 1.500 1.500 900 -0.04(-2.60%)
Jun 25, 2003 1.540 1.540 1.430 1.540 700 +0.05(+3.36%)
Jun 24, 2003 1.490 1.490 1.350 1.490 9,200 -0.01(-0.67%)
Jun 23, 2003 1.441 1.500 1.441 1.500 900 +0.00(+0.00%)
Jun 20, 2003 1.440 1.500 1.400 1.500 2,900 +0.01(+0.67%)
Jun 19, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 18, 2003 1.490 1.490 1.490 1.490 300 -0.04(-2.61%)
Jun 17, 2003 1.530 1.530 1.530 1.530 100 -0.02(-1.29%)
Jun 16, 2003 1.550 1.550 1.550 1.550 1,900 -0.01(-0.64%)
Jun 13, 2003 1.530 1.560 1.530 1.560 600 -0.02(-1.27%)
Jun 12, 2003 1.580 1.580 1.580 1.580 300 -0.01(-0.63%)
Jun 11, 2003 1.590 1.600 1.590 1.590 5,100 +0.00(+0.00%)
Jun 10, 2003 1.620 1.620 1.570 1.590 3,200 -0.01(-0.63%)
Jun 09, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 06, 2003 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Jun 05, 2003 1.590 1.600 1.590 1.600 900 +0.01(+0.63%)
Jun 04, 2003 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 03, 2003 1.550 1.600 1.500 1.590 8,600 +0.04(+2.58%)
Jun 02, 2003 1.500 1.550 1.500 1.550 2,600 -0.05(-3.13%)
May 30, 2003 1.550 1.670 1.550 1.600 13,200 -0.04(-2.44%)
May 29, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
May 28, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
May 27, 2003 1.410 1.640 1.400 1.640 2,800 +0.19(+13.10%)
May 23, 2003 1.450 1.450 1.450 1.450 3,000 +0.00(+0.00%)
May 22, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 21, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 20, 2003 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
May 19, 2003 1.410 1.450 1.360 1.450 1,700 +0.00(+0.00%)
May 16, 2003 1.460 1.500 1.450 1.450 13,100 +0.07(+5.07%)
May 15, 2003 1.490 1.490 1.330 1.380 22,800 -0.18(-11.25%)
May 14, 2003 1.410 1.600 1.380 1.555 12,200 +0.11(+7.99%)
May 13, 2003 1.440 1.440 1.440 1.440 1,500 +0.09(+6.67%)
May 12, 2003 1.400 1.450 1.340 1.350 23,900 -0.08(-5.59%)
May 09, 2003 1.450 1.450 1.430 1.430 3,000 -0.02(-1.38%)
May 08, 2003 1.400 1.450 1.400 1.450 4,300 +0.02(+1.40%)
May 07, 2003 1.430 1.430 1.430 1.430 5,000 +0.03(+2.14%)
May 06, 2003 1.450 1.500 1.400 1.400 37,000 -0.03(-2.10%)
May 05, 2003 1.500 1.500 1.430 1.430 3,800 -0.02(-1.38%)
May 02, 2003 1.450 1.450 1.450 1.450 500 -0.05(-3.33%)
May 01, 2003 1.500 1.500 1.500 1.500 2,000 +0.10(+7.14%)
Apr 30, 2003 1.450 1.450 1.400 1.400 1,600 -0.05(-3.45%)
Apr 29, 2003 1.450 1.450 1.450 1.450 1,100 -0.05(-3.33%)
Apr 28, 2003 1.510 1.510 1.490 1.500 12,100 -0.10(-6.25%)
Apr 25, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 24, 2003 1.600 1.600 1.500 1.600 2,200 -0.06(-3.61%)
Apr 23, 2003 1.700 1.700 1.590 1.660 9,000 -0.04(-2.35%)
Apr 22, 2003 1.840 1.900 1.690 1.700 22,600 -0.20(-10.53%)
Apr 21, 2003 1.300 2.200 1.300 1.900 29,000 +0.75(+65.22%)
Apr 16, 2003 1.090 1.150 1.090 1.150 3,200 +0.06(+5.50%)
Apr 15, 2003 1.080 1.090 1.010 1.090 4,700 -0.01(-0.91%)
Apr 14, 2003 1.100 1.100 1.090 1.100 9,400 +0.00(+0.00%)
Apr 11, 2003 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Apr 10, 2003 1.110 1.110 1.090 1.100 16,400 -0.07(-5.98%)
Apr 09, 2003 1.100 1.180 1.000 1.170 113,200 +0.16(+15.84%)
Apr 08, 2003 1.000 1.060 1.000 1.010 16,900 +0.01(+1.00%)
Apr 07, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 04, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 03, 2003 1.000 1.000 1.000 1.000 2,300 +0.01(+1.01%)
Apr 02, 2003 0.9800 1.000 0.9600 0.9900 2,300 +0.02(+2.06%)
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.