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 (%)
Nov 30, 2005 3.060 3.130 3.050 3.100 5,200 +0.00(+0.00%)
Nov 29, 2005 3.010 3.100 3.010 3.100 900 +0.00(+0.00%)
Nov 28, 2005 3.010 3.100 3.010 3.100 2,800 +0.00(+0.00%)
Nov 25, 2005 3.100 3.100 3.040 3.100 600 +0.01(+0.32%)
Nov 23, 2005 3.049 3.090 3.040 3.090 6,680 -0.05(-1.59%)
Nov 22, 2005 3.140 3.140 3.140 3.140 13,030 +0.06(+1.95%)
Nov 21, 2005 3.000 3.160 3.000 3.080 21,252 -0.24(-7.23%)
Nov 18, 2005 3.060 3.320 3.060 3.320 2,100 +0.00(+0.00%)
Nov 17, 2005 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Nov 16, 2005 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Nov 15, 2005 3.250 3.320 3.250 3.320 1,100 -0.01(-0.30%)
Nov 14, 2005 3.250 3.330 3.250 3.330 1,300 -0.06(-1.77%)
Nov 11, 2005 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Nov 10, 2005 3.186 3.390 3.186 3.390 300 -0.01(-0.29%)
Nov 09, 2005 3.300 3.400 3.300 3.400 1,200 +0.00(+0.00%)
Nov 08, 2005 3.290 3.400 3.290 3.400 1,050 +0.00(+0.00%)
Nov 07, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 04, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 03, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 02, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 01, 2005 3.460 3.460 3.400 3.400 3,300 -0.04(-1.16%)
Oct 31, 2005 3.440 3.440 3.440 3.440 1,000 -0.01(-0.29%)
Oct 28, 2005 3.450 3.450 3.450 3.450 172 -0.01(-0.29%)
Oct 27, 2005 3.252 3.460 3.252 3.460 200 -0.02(-0.57%)
Oct 26, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 25, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 24, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 21, 2005 3.050 3.480 3.050 3.480 400 +0.43(+14.10%)
Oct 20, 2005 3.050 3.050 3.050 3.050 1,000 -0.53(-14.80%)
Oct 19, 2005 3.580 3.580 3.580 3.580 1,346 +0.00(+0.00%)
Oct 18, 2005 3.260 3.580 2.962 3.580 1,506 -0.07(-1.89%)
Oct 17, 2005 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Oct 14, 2005 3.370 3.650 3.350 3.649 2,595 -0.05(-1.38%)
Oct 13, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 12, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 11, 2005 3.579 3.701 3.579 3.700 8,650 +0.00(+0.00%)
Oct 10, 2005 3.360 3.700 3.360 3.700 1,200 -0.28(-7.04%)
Oct 07, 2005 3.553 3.980 3.553 3.980 400 +0.13(+3.38%)
Oct 06, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 05, 2005 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
Oct 04, 2005 3.800 3.800 3.800 3.800 5,000 -0.05(-1.30%)
Oct 03, 2005 3.800 3.850 3.800 3.850 2,435 +0.00(+0.00%)
Sep 30, 2005 3.450 3.850 3.250 3.850 4,150 +0.00(+0.00%)
Sep 29, 2005 3.650 3.850 3.650 3.850 3,600 -0.02(-0.52%)
Sep 28, 2005 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 27, 2005 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 26, 2005 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 23, 2005 3.870 3.870 3.700 3.870 1,496 +0.00(+0.00%)
Sep 22, 2005 3.870 3.870 3.870 3.870 625 -0.02(-0.51%)
Sep 21, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 20, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 19, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 16, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 15, 2005 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 14, 2005 3.850 3.890 3.850 3.890 900 +0.04(+1.04%)
Sep 13, 2005 3.800 3.850 3.800 3.850 1,130 +0.00(+0.00%)
Sep 12, 2005 3.850 3.850 3.850 3.850 4,095 -0.03(-0.77%)
Sep 09, 2005 3.880 3.880 3.880 3.880 100 +0.03(+0.78%)
Sep 08, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 07, 2005 3.850 3.850 3.850 3.850 300 +0.10(+2.67%)
Sep 06, 2005 3.799 3.800 3.700 3.750 3,602 -0.05(-1.32%)
Sep 02, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
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.