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 (%)
Sep 28, 2012 2.600 2.640 2.540 2.550 15,035 -0.05(-1.92%)
Sep 27, 2012 2.680 2.749 2.510 2.600 40,041 -0.02(-0.76%)
Sep 26, 2012 2.789 2.789 2.500 2.620 31,164 -0.06(-2.24%)
Sep 25, 2012 2.640 2.780 2.640 2.680 10,579 +0.02(+0.75%)
Sep 24, 2012 2.670 2.798 2.620 2.660 31,273 -0.07(-2.56%)
Sep 21, 2012 2.700 2.800 2.680 2.730 38,715 +0.02(+0.74%)
Sep 20, 2012 2.720 2.840 2.706 2.710 20,955 -0.06(-2.17%)
Sep 19, 2012 2.879 2.879 2.720 2.770 27,410 -0.08(-2.80%)
Sep 18, 2012 2.810 2.880 2.680 2.850 76,467 +0.03(+1.06%)
Sep 17, 2012 2.900 2.900 2.770 2.820 17,960 -0.06(-2.08%)
Sep 14, 2012 2.800 2.970 2.770 2.880 95,613 +0.04(+1.40%)
Sep 13, 2012 2.850 3.130 2.764 2.840 321,774 -0.04(-1.39%)
Sep 12, 2012 2.980 3.010 2.820 2.880 48,609 -0.06(-2.04%)
Sep 11, 2012 2.860 2.970 2.700 2.940 144,815 +0.05(+1.73%)
Sep 10, 2012 3.020 3.460 2.810 2.890 522,293 -0.08(-2.64%)
Sep 07, 2012 3.140 3.230 2.920 2.968 142,588 -0.15(-4.86%)
Sep 06, 2012 2.980 3.200 2.890 3.120 352,893 +0.18(+6.12%)
Sep 05, 2012 2.690 2.940 2.690 2.940 141,924 +0.17(+6.14%)
Sep 04, 2012 2.880 2.880 2.700 2.770 57,610 -0.04(-1.36%)
Aug 31, 2012 2.830 2.980 2.680 2.808 223,881 +0.05(+1.79%)
Aug 30, 2012 2.900 2.940 2.650 2.759 60,866 -0.11(-3.87%)
Aug 29, 2012 2.800 2.870 2.610 2.870 210,568 +0.22(+8.30%)
Aug 27, 2012 3.160 3.240 2.550 2.650 1,383,169 -0.47(-15.06%)
Aug 24, 2012 3.540 3.900 2.950 3.120 1,412,644 -0.18(-5.45%)
Aug 23, 2012 2.530 3.320 2.500 3.300 939,608 +0.81(+32.53%)
Aug 22, 2012 2.340 2.630 2.320 2.490 182,285 +0.24(+10.67%)
Aug 21, 2012 2.400 3.090 2.250 2.250 770,352 -0.15(-6.25%)
Aug 20, 2012 2.320 2.650 2.170 2.400 274,183 +0.15(+6.67%)
Aug 17, 2012 2.200 2.840 2.100 2.250 661,271 +0.65(+40.62%)
Aug 15, 2012 1.600 1.600 1.600 1.600 10,253 +0.06(+3.90%)
Aug 14, 2012 1.540 1.540 1.540 1.540 100 +0.03(+1.99%)
Aug 13, 2012 1.500 1.540 1.500 1.510 6,398 -0.09(-5.63%)
Aug 10, 2012 1.600 1.600 1.600 1.600 112 +0.04(+2.56%)
Aug 09, 2012 1.670 1.780 1.500 1.560 14,553 -0.14(-8.24%)
Aug 02, 2012 1.700 1.700 1.700 1.700 300 +0.06(+3.66%)
Aug 01, 2012 1.720 1.720 1.640 1.640 1,135 -0.08(-4.65%)
Jul 30, 2012 1.750 1.720 1.720 1.720 6,700 -0.12(-6.52%)
Jul 26, 2012 1.770 1.840 1.840 1.840 2,500 +0.05(+2.79%)
Jul 25, 2012 1.720 1.790 1.720 1.790 1,300 +0.09(+5.29%)
Jul 24, 2012 1.670 1.700 1.620 1.700 1,085 +0.00(+0.00%)
Jul 23, 2012 1.700 1.700 1.700 1.700 7,600 +0.04(+2.41%)
Jul 20, 2012 1.660 1.670 1.660 1.660 1,630 -0.13(-7.26%)
Jul 19, 2012 1.670 1.790 1.660 1.790 470 -0.07(-4.02%)
Jul 18, 2012 1.650 1.865 1.620 1.865 6,650 +0.02(+0.82%)
Jul 14, 2012 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 13, 2012 1.610 1.850 1.610 1.850 1,200 +0.22(+13.48%)
Jul 12, 2012 1.630 1.630 1.630 1.630 229 -0.12(-6.85%)
Jul 11, 2012 1.680 1.880 1.680 1.750 10,241 +0.07(+4.17%)
Jul 10, 2012 1.600 1.680 1.600 1.680 15,200 -0.12(-6.67%)
Jul 09, 2012 1.800 1.800 1.800 1.800 100 +0.01(+0.56%)
Jul 03, 2012 1.620 1.790 1.790 1.790 400 -0.00(-0.01%)
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.