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 28, 2006 3.440 3.450 3.360 3.450 2,100 +0.01(+0.29%)
Feb 27, 2006 3.340 3.440 3.300 3.440 9,000 -0.01(-0.29%)
Feb 24, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 22, 2006 3.450 3.450 3.320 3.450 2,200 -0.04(-1.15%)
Feb 21, 2006 3.360 3.490 3.360 3.490 1,100 +0.00(+0.01%)
Feb 17, 2006 3.470 3.490 3.470 3.490 1,100 +0.03(+0.86%)
Feb 16, 2006 3.470 3.470 3.460 3.460 2,000 -0.04(-1.14%)
Feb 15, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 14, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 13, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 10, 2006 3.310 3.500 3.310 3.500 1,200 +0.19(+5.74%)
Feb 09, 2006 3.310 3.500 3.310 3.310 7,868 -0.18(-5.16%)
Feb 08, 2006 3.300 3.490 3.300 3.490 628 -0.01(-0.29%)
Feb 07, 2006 3.330 3.500 3.310 3.500 1,728 +0.38(+12.18%)
Feb 06, 2006 3.360 3.500 3.100 3.120 5,559 -0.38(-10.86%)
Feb 03, 2006 3.310 3.500 3.310 3.500 300 +0.00(+0.00%)
Feb 02, 2006 3.350 3.500 3.320 3.500 838 +0.00(+0.00%)
Feb 01, 2006 3.210 3.500 3.210 3.500 1,201 +0.04(+1.16%)
Jan 31, 2006 3.310 3.480 3.120 3.460 2,300 -0.04(-1.14%)
Jan 30, 2006 3.400 3.500 3.300 3.500 11,450 +0.06(+1.74%)
Jan 27, 2006 3.389 3.450 3.320 3.440 1,700 +0.05(+1.47%)
Jan 26, 2006 3.160 3.400 3.160 3.390 988 -0.01(-0.29%)
Jan 25, 2006 3.130 3.400 3.130 3.400 2,573 +0.00(+0.00%)
Jan 24, 2006 3.190 3.400 3.190 3.400 1,660 +0.05(+1.49%)
Jan 23, 2006 3.350 3.390 3.200 3.350 22,235 -0.04(-1.18%)
Jan 20, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 19, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 18, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 17, 2006 3.350 3.390 3.350 3.390 688 +0.00(+0.00%)
Jan 13, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 12, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 11, 2006 3.380 3.390 3.380 3.390 200 +0.10(+3.04%)
Jan 10, 2006 3.250 3.380 3.240 3.290 715 -0.13(-3.80%)
Jan 09, 2006 3.420 3.420 3.310 3.420 1,100 -0.02(-0.58%)
Jan 06, 2006 3.240 3.440 3.240 3.440 300 +0.04(+1.18%)
Jan 05, 2006 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 04, 2006 3.190 3.450 3.190 3.400 8,000 +0.21(+6.58%)
Jan 03, 2006 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Dec 30, 2005 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Dec 29, 2005 3.100 3.190 3.100 3.190 2,805 +0.01(+0.31%)
Dec 28, 2005 3.080 3.180 3.080 3.180 1,500 -0.01(-0.31%)
Dec 27, 2005 3.081 3.280 3.060 3.190 4,100 -0.19(-5.62%)
Dec 23, 2005 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 22, 2005 3.120 3.380 3.120 3.380 1,386 +0.18(+5.62%)
Dec 21, 2005 3.250 3.261 3.130 3.200 13,925 -0.26(-7.51%)
Dec 20, 2005 3.500 3.500 3.430 3.460 5,474 -0.04(-1.14%)
Dec 19, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 16, 2005 3.550 3.550 3.431 3.500 2,350 +0.09(+2.64%)
Dec 15, 2005 3.320 3.410 3.300 3.410 9,082 +0.11(+3.33%)
Dec 14, 2005 3.299 3.300 3.299 3.300 1,000 +0.12(+3.77%)
Dec 13, 2005 2.990 3.320 2.900 3.180 5,005 +0.07(+2.25%)
Dec 12, 2005 3.050 3.110 3.000 3.110 12,300 +0.01(+0.32%)
Dec 09, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 08, 2005 3.100 3.100 3.100 3.100 800 -0.02(-0.64%)
Dec 07, 2005 3.140 3.150 3.120 3.120 2,700 +0.05(+1.63%)
Dec 06, 2005 3.050 3.070 3.000 3.070 56,250 -0.03(-0.97%)
Dec 05, 2005 3.000 3.290 2.860 3.100 14,398 -0.20(-6.06%)
Dec 02, 2005 3.300 3.300 3.300 3.300 200 +0.04(+1.23%)
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.