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 (%)
Oct 31, 2007 1.170 1.600 1.170 1.590 10,000 +0.44(+38.26%)
Oct 30, 2007 1.250 1.250 1.110 1.150 1,800 -0.10(-8.00%)
Oct 29, 2007 1.250 1.250 1.250 1.250 9,590 -0.04(-3.09%)
Oct 26, 2007 1.290 1.290 1.290 1.290 170 -0.00(-0.01%)
Oct 25, 2007 1.110 1.290 1.110 1.290 900 -0.04(-3.01%)
Oct 24, 2007 1.140 1.330 1.130 1.330 1,200 +0.23(+20.91%)
Oct 23, 2007 1.250 1.250 1.100 1.100 10,405 -0.15(-12.00%)
Oct 22, 2007 1.250 1.250 1.200 1.250 2,100 -0.09(-6.72%)
Oct 19, 2007 1.340 1.340 1.340 1.340 360 +0.00(+0.00%)
Oct 18, 2007 1.298 1.340 1.298 1.340 400 +0.09(+7.20%)
Oct 17, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 16, 2007 1.510 1.510 1.250 1.250 1,500 -0.26(-17.16%)
Oct 15, 2007 1.200 1.509 1.200 1.509 2,300 +0.31(+25.75%)
Oct 12, 2007 1.650 1.650 1.200 1.200 20,321 -0.08(-6.25%)
Oct 11, 2007 1.120 1.280 1.120 1.280 1,400 +0.03(+2.40%)
Oct 10, 2007 1.180 1.250 1.120 1.250 11,701 +0.00(+0.00%)
Oct 09, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 08, 2007 1.240 1.250 1.200 1.250 600 -0.06(-4.58%)
Oct 05, 2007 1.310 1.310 1.310 1.310 200 +0.12(+10.08%)
Oct 04, 2007 1.190 1.190 1.190 1.190 100 -0.15(-11.46%)
Oct 03, 2007 1.230 1.480 1.100 1.344 7,800 +0.11(+8.56%)
Oct 02, 2007 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Oct 01, 2007 1.238 1.238 1.238 1.238 110 +0.01(+0.65%)
Sep 28, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 27, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 26, 2007 1.220 1.240 1.220 1.230 1,210 -0.02(-1.67%)
Sep 25, 2007 1.222 1.260 1.220 1.251 938 +0.00(+0.07%)
Sep 24, 2007 1.250 1.250 1.240 1.250 550 +0.02(+1.44%)
Sep 21, 2007 1.232 1.232 1.232 1.232 128 -0.16(-11.75%)
Sep 20, 2007 3.260 3.260 1.288 1.396 6,577 +0.10(+7.42%)
Sep 19, 2007 2.760 2.760 1.220 1.300 9,210 -0.21(-14.02%)
Sep 18, 2007 1.190 1.512 1.180 1.512 19,736 +0.37(+32.63%)
Sep 17, 2007 1.100 1.150 1.100 1.140 8,805 +0.02(+1.79%)
Sep 14, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 13, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 12, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 11, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 10, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 07, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 06, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 05, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 04, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Aug 31, 2007 1.100 1.120 1.050 1.120 500 +0.03(+2.75%)
Aug 30, 2007 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 29, 2007 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 28, 2007 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 27, 2007 1.080 1.090 1.080 1.090 2,300 +0.04(+3.81%)
Aug 24, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 23, 2007 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
Aug 22, 2007 1.000 1.000 1.000 1.000 11,200 -0.02(-1.96%)
Aug 21, 2007 1.000 1.020 0.9900 1.020 5,762 +0.02(+2.00%)
Aug 20, 2007 1.000 1.000 1.000 1.000 10,538 -0.05(-4.76%)
Aug 17, 2007 1.100 1.130 1.050 1.050 15,100 -0.05(-4.55%)
Aug 16, 2007 1.130 1.130 1.100 1.100 11,400 -0.04(-3.51%)
Aug 15, 2007 1.140 1.140 1.140 1.140 5,205 +0.04(+3.64%)
Aug 14, 2007 1.100 1.100 1.100 1.100 900 -0.01(-0.90%)
Aug 13, 2007 1.100 1.110 1.100 1.110 1,000 -0.04(-3.48%)
Aug 10, 2007 1.150 1.150 1.150 1.150 575 +0.00(+0.00%)
Aug 09, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 08, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 07, 2007 1.150 1.160 1.150 1.150 8,400 -0.01(-0.86%)
Aug 06, 2007 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Aug 03, 2007 1.160 1.160 1.160 1.160 1,075 +0.00(+0.00%)
Aug 02, 2007 1.160 1.160 1.160 1.160 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.