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 (%)
Aug 31, 2011 1.350 1.370 1.340 1.350 3,005 -0.07(-4.86%)
Aug 30, 2011 1.440 1.440 1.419 1.419 3,100 -0.02(-1.46%)
Aug 29, 2011 1.420 1.450 1.420 1.440 300 +0.00(+0.00%)
Aug 26, 2011 1.390 1.449 1.390 1.440 900 +0.00(+0.00%)
Aug 25, 2011 1.430 1.440 1.430 1.440 519 +0.05(+3.60%)
Aug 23, 2011 1.400 1.390 1.390 1.390 1,300 +0.03(+2.21%)
Aug 22, 2011 1.300 1.370 1.300 1.360 1,505 +0.00(+0.00%)
Aug 19, 2011 1.370 1.370 1.360 1.360 200 +0.03(+2.26%)
Aug 18, 2011 1.220 1.350 1.220 1.330 7,518 +0.12(+9.92%)
Aug 17, 2011 1.270 1.270 1.150 1.210 9,988 -0.06(-4.72%)
Aug 16, 2011 1.300 1.300 1.220 1.270 1,982 -0.03(-2.32%)
Aug 15, 2011 1.240 1.360 1.240 1.300 3,183 +0.12(+10.17%)
Aug 12, 2011 1.360 1.360 1.160 1.180 5,165 -0.13(-9.92%)
Aug 11, 2011 1.350 1.550 1.130 1.310 58,575 +0.01(+0.77%)
Aug 10, 2011 1.200 1.339 1.200 1.300 5,390 +0.11(+9.24%)
Aug 09, 2011 1.200 1.250 1.130 1.190 16,509 +0.04(+3.48%)
Aug 08, 2011 1.200 1.255 1.150 1.150 41,470 -0.05(-4.17%)
Aug 05, 2011 1.280 1.380 1.200 1.200 8,860 +0.00(+0.00%)
Aug 04, 2011 1.280 1.281 1.200 1.200 43,555 -0.18(-13.04%)
Aug 03, 2011 1.310 1.420 1.310 1.380 10,849 +0.03(+2.15%)
Aug 02, 2011 1.310 1.460 1.270 1.351 24,287 +0.05(+3.92%)
Aug 01, 2011 1.330 1.459 1.300 1.300 12,957 +0.00(+0.00%)
Jul 29, 2011 1.350 1.350 1.300 1.300 6,700 -0.07(-5.10%)
Jul 28, 2011 1.350 1.370 1.340 1.370 500 -0.03(-2.15%)
Jul 27, 2011 1.449 1.449 1.390 1.400 1,300 +0.05(+3.70%)
Jul 26, 2011 1.400 1.400 1.350 1.350 2,200 -0.08(-5.59%)
Jul 22, 2011 1.420 1.430 1.430 1.430 200 +0.07(+5.14%)
Jul 21, 2011 1.360 1.384 1.360 1.360 1,620 -0.07(-4.90%)
Jul 20, 2011 1.320 1.470 1.300 1.430 12,391 +0.03(+2.15%)
Jul 19, 2011 1.460 1.470 1.300 1.400 17,337 +0.05(+3.70%)
Jul 18, 2011 1.360 1.360 1.350 1.350 4,149 +0.00(+0.00%)
Jul 15, 2011 1.350 1.350 1.350 1.350 5,100 -0.01(-0.74%)
Jul 14, 2011 1.360 1.360 1.360 1.360 200 -0.02(-1.44%)
Jul 13, 2011 1.410 1.410 1.350 1.380 28,059 -0.07(-4.83%)
Jul 12, 2011 1.430 1.461 1.430 1.450 2,700 +0.04(+2.84%)
Jul 11, 2011 1.400 1.420 1.390 1.410 24,937 -0.02(-1.40%)
Jul 08, 2011 1.380 1.430 1.360 1.430 18,282 -0.04(-2.72%)
Jul 07, 2011 1.450 1.500 1.410 1.470 13,446 +0.01(+0.68%)
Jul 06, 2011 1.540 1.540 1.440 1.460 9,678 -0.04(-2.66%)
Jul 05, 2011 1.530 1.530 1.450 1.500 8,440 +0.06(+4.16%)
Jul 01, 2011 1.500 1.510 1.440 1.440 21,600 -0.07(-4.64%)
Jun 30, 2011 1.500 1.560 1.460 1.510 8,700 -0.01(-0.59%)
Jun 29, 2011 1.470 1.520 1.470 1.519 7,000 +0.09(+6.22%)
Jun 28, 2011 1.410 1.430 1.390 1.430 10,450 +0.03(+2.14%)
Jun 27, 2011 1.400 1.410 1.310 1.400 10,540 -0.00(-0.01%)
Jun 24, 2011 1.420 1.420 1.400 1.400 4,769 -0.03(-2.09%)
Jun 23, 2011 1.410 1.490 1.400 1.430 22,800 -0.06(-4.03%)
Jun 22, 2011 1.400 1.650 1.400 1.490 3,750 +0.08(+5.67%)
Jun 21, 2011 1.380 1.460 1.380 1.410 5,480 +0.01(+0.71%)
Jun 20, 2011 1.440 1.460 1.390 1.400 31,299 -0.09(-6.04%)
Jun 17, 2011 1.650 1.650 1.450 1.490 20,177 -0.02(-1.32%)
Jun 16, 2011 1.720 1.790 1.480 1.510 62,445 -0.19(-11.18%)
Jun 15, 2011 1.710 2.070 1.580 1.700 341,286 +0.06(+3.66%)
Jun 14, 2011 1.760 1.980 1.520 1.640 391,231 +0.06(+3.80%)
Jun 13, 2011 1.400 1.640 1.400 1.580 70,442 +0.18(+12.86%)
Jun 10, 2011 1.280 1.490 1.280 1.400 17,128 +0.12(+9.46%)
Jun 09, 2011 1.290 1.340 1.250 1.279 17,100 -0.01(-0.85%)
Jun 08, 2011 1.290 1.300 1.280 1.290 2,270 -0.03(-2.27%)
Jun 07, 2011 1.300 1.380 1.260 1.320 12,539 -0.00(-0.01%)
Jun 06, 2011 1.430 1.440 1.320 1.320 6,139 -0.04(-2.93%)
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.