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 (%)
Feb 27, 2004 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 26, 2004 3.520 3.680 3.520 3.680 3,700 +0.16(+4.55%)
Feb 25, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Feb 24, 2004 3.520 3.520 3.520 3.520 100 -0.03(-0.85%)
Feb 23, 2004 3.780 3.780 3.550 3.550 2,600 +0.02(+0.57%)
Feb 20, 2004 3.530 3.530 3.530 3.530 1,000 +0.02(+0.57%)
Feb 19, 2004 3.510 3.510 3.510 3.510 400 -0.19(-5.14%)
Feb 18, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 17, 2004 3.700 3.700 3.700 3.700 2,000 +0.01(+0.27%)
Feb 13, 2004 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 12, 2004 3.800 3.800 3.690 3.690 1,900 +0.18(+5.13%)
Feb 11, 2004 3.610 3.650 3.510 3.510 3,800 -0.05(-1.40%)
Feb 10, 2004 3.950 3.950 3.210 3.560 9,200 -0.33(-8.48%)
Feb 09, 2004 3.880 3.890 3.880 3.890 300 +0.09(+2.37%)
Feb 06, 2004 3.810 3.810 3.800 3.800 2,600 +0.20(+5.56%)
Feb 05, 2004 3.520 3.700 3.520 3.600 7,100 +0.08(+2.27%)
Feb 04, 2004 3.750 3.750 3.520 3.520 2,900 -0.23(-6.13%)
Feb 03, 2004 3.890 3.900 3.750 3.750 900 -0.15(-3.85%)
Feb 02, 2004 3.761 3.900 3.761 3.900 300 +0.15(+4.00%)
Jan 30, 2004 3.920 3.920 3.750 3.750 400 -0.13(-3.35%)
Jan 29, 2004 3.760 3.880 3.750 3.880 2,600 +0.09(+2.37%)
Jan 28, 2004 3.750 4.000 3.750 3.790 6,400 -0.21(-5.25%)
Jan 27, 2004 3.510 4.000 3.510 4.000 1,200 +0.00(+0.00%)
Jan 26, 2004 3.920 4.000 3.210 4.000 3,700 +0.10(+2.56%)
Jan 23, 2004 3.800 3.900 3.680 3.900 5,800 +0.10(+2.63%)
Jan 22, 2004 3.720 3.800 3.650 3.800 1,900 +0.10(+2.70%)
Jan 21, 2004 3.750 3.750 3.500 3.700 4,100 +0.00(+0.00%)
Jan 20, 2004 3.550 3.700 3.500 3.700 27,000 +0.26(+7.56%)
Jan 16, 2004 3.240 3.500 3.240 3.440 12,900 +0.19(+5.85%)
Jan 15, 2004 3.100 3.250 3.100 3.250 1,400 +0.20(+6.56%)
Jan 14, 2004 3.050 3.099 3.050 3.050 10,647 -0.08(-2.56%)
Jan 13, 2004 3.130 3.131 3.120 3.130 2,800 +0.01(+0.32%)
Jan 12, 2004 3.010 3.229 2.970 3.120 7,554 +0.11(+3.65%)
Jan 09, 2004 3.080 3.080 3.010 3.010 3,675 -0.13(-4.14%)
Jan 08, 2004 3.170 3.170 3.140 3.140 5,646 +0.09(+2.95%)
Jan 07, 2004 3.100 3.160 3.050 3.050 11,000 -0.20(-6.15%)
Jan 06, 2004 3.230 3.250 3.229 3.250 4,700 +0.11(+3.50%)
Jan 05, 2004 2.960 3.270 2.960 3.140 5,800 -0.07(-2.18%)
Jan 02, 2004 3.220 3.220 3.030 3.210 2,100 +0.39(+13.83%)
Dec 31, 2003 3.001 3.010 2.820 2.820 2,400 -0.41(-12.69%)
Dec 30, 2003 3.260 3.350 3.010 3.230 2,800 +0.23(+7.67%)
Dec 29, 2003 2.810 3.030 2.810 3.000 8,400 +0.05(+1.69%)
Dec 26, 2003 2.800 3.090 2.800 2.950 2,800 -0.08(-2.64%)
Dec 24, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Dec 23, 2003 3.030 3.030 3.030 3.030 330 +0.00(+0.00%)
Dec 22, 2003 3.030 3.030 3.030 3.030 100 +0.03(+1.00%)
Dec 19, 2003 2.960 3.000 2.960 3.000 1,400 -0.03(-0.99%)
Dec 18, 2003 3.250 3.250 3.030 3.030 4,600 +0.00(+0.00%)
Dec 17, 2003 3.050 3.050 3.030 3.030 3,100 -0.12(-3.81%)
Dec 16, 2003 3.000 3.150 2.800 3.150 6,100 +0.04(+1.29%)
Dec 15, 2003 3.280 3.300 3.110 3.110 7,100 -0.10(-3.12%)
Dec 12, 2003 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 11, 2003 2.860 3.250 2.860 3.210 12,400 +0.31(+10.69%)
Dec 10, 2003 3.250 3.250 2.900 2.900 12,107 -0.42(-12.65%)
Dec 09, 2003 3.340 3.340 3.320 3.320 6,675 -0.13(-3.77%)
Dec 08, 2003 3.450 3.450 3.450 3.450 600 -0.03(-0.86%)
Dec 05, 2003 3.480 3.480 3.480 3.480 500 -0.01(-0.29%)
Dec 04, 2003 3.380 3.550 3.350 3.490 990 -0.06(-1.69%)
Dec 03, 2003 3.560 3.560 3.500 3.550 7,400 -0.01(-0.28%)
Dec 02, 2003 3.370 3.560 3.250 3.560 3,717 +0.16(+4.71%)
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.