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, 2010 1.360 1.350 1.350 1.350 500 -0.01(-0.74%)
Jun 28, 2010 1.360 1.360 1.360 1.360 200 -0.01(-0.73%)
Jun 21, 2010 1.400 1.370 1.370 1.370 800 -0.03(-2.14%)
Jun 16, 2010 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Jun 14, 2010 1.410 1.400 1.400 1.400 800 +0.00(+0.00%)
Jun 09, 2010 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 08, 2010 1.350 1.400 1.350 1.400 2,006 +0.05(+3.70%)
Jun 07, 2010 1.440 1.440 1.320 1.350 6,707 -0.20(-12.90%)
Jun 02, 2010 1.820 1.550 1.550 1.550 400 +0.06(+4.03%)
May 26, 2010 1.410 1.490 1.490 1.490 5,700 +0.01(+0.67%)
May 21, 2010 1.490 1.480 1.480 1.480 1,300 -0.02(-1.33%)
May 20, 2010 1.320 1.500 1.320 1.500 3,500 +0.07(+4.90%)
May 18, 2010 1.360 1.430 1.430 1.430 9,600 -0.02(-1.38%)
May 17, 2010 1.440 1.450 1.400 1.450 2,910 -0.09(-5.84%)
May 14, 2010 1.730 1.730 1.470 1.540 2,927 -0.03(-1.91%)
May 13, 2010 1.550 1.650 1.550 1.570 1,475 -0.11(-6.55%)
May 12, 2010 1.470 1.740 1.470 1.680 6,963 +0.09(+5.66%)
May 11, 2010 1.590 1.600 1.590 1.590 2,744 -0.14(-8.15%)
May 10, 2010 1.650 1.731 1.620 1.731 3,465 -0.10(-5.40%)
May 07, 2010 1.820 1.850 1.630 1.830 16,449 -0.02(-1.09%)
May 06, 2010 2.030 2.270 1.820 1.850 16,185 -0.25(-11.90%)
May 05, 2010 3.170 3.500 2.000 2.100 200,190 -0.72(-25.53%)
May 04, 2010 2.690 3.000 2.380 2.820 254,600 +0.22(+8.46%)
May 03, 2010 1.950 2.700 1.950 2.600 100,446 +0.70(+36.84%)
Apr 30, 2010 1.630 1.950 1.630 1.900 123,883 +0.28(+17.28%)
Apr 28, 2010 1.620 1.620 1.620 1.620 0 +0.03(+1.89%)
Apr 27, 2010 1.590 1.590 1.590 1.590 100 +0.07(+4.61%)
Apr 26, 2010 1.510 1.630 1.510 1.520 460 -0.11(-6.75%)
Apr 21, 2010 1.630 1.630 1.630 1.630 0 -0.01(-0.61%)
Apr 20, 2010 1.640 1.640 1.640 1.640 100 +0.02(+1.23%)
Apr 19, 2010 1.560 1.640 1.500 1.620 5,300 -0.02(-1.22%)
Apr 16, 2010 1.640 1.640 1.640 1.640 100 +0.04(+2.50%)
Apr 15, 2010 1.600 1.600 1.600 1.600 200 -0.01(-0.62%)
Apr 14, 2010 1.470 1.620 1.460 1.610 1,360 -0.03(-1.83%)
Apr 13, 2010 1.500 1.670 1.490 1.640 10,866 -0.11(-6.29%)
Apr 07, 2010 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 06, 2010 1.660 1.850 1.660 1.750 3,655 +0.12(+7.36%)
Apr 05, 2010 1.550 1.680 1.450 1.630 3,033 -0.22(-11.89%)
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.