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 (%)
Jan 31, 2014 1.920 1.930 1.900 1.900 1,969 -0.03(-1.55%)
Jan 30, 2014 1.900 1.932 1.810 1.930 16,596 +0.04(+2.11%)
Jan 29, 2014 1.934 1.940 1.860 1.890 13,637 -0.05(-2.58%)
Jan 28, 2014 1.915 1.950 1.900 1.940 11,987 -0.01(-0.51%)
Jan 27, 2014 2.010 2.010 1.900 1.950 58,095 -0.13(-6.25%)
Jan 24, 2014 2.090 2.090 1.970 2.080 79,088 +0.06(+2.97%)
Jan 23, 2014 2.090 2.090 2.020 2.020 31,773 -0.07(-3.34%)
Jan 22, 2014 2.190 2.190 1.850 2.090 341,762 -0.36(-14.62%)
Jan 21, 2014 2.460 2.463 2.370 2.448 9,495 -0.01(-0.50%)
Jan 17, 2014 2.490 2.460 2.460 2.460 21,700 -0.05(-1.99%)
Jan 16, 2014 2.470 2.510 2.470 2.510 10,214 +0.00(+0.04%)
Jan 15, 2014 2.499 2.509 2.450 2.509 8,980 +0.01(+0.40%)
Jan 14, 2014 2.500 2.500 2.450 2.499 10,129 -0.01(-0.42%)
Jan 13, 2014 2.500 2.540 2.470 2.510 16,246 +0.01(+0.38%)
Jan 10, 2014 2.540 2.550 2.482 2.500 2,407 -0.03(-1.18%)
Jan 09, 2014 2.490 2.550 2.471 2.530 9,555 -0.00(-0.00%)
Jan 08, 2014 2.550 2.619 2.405 2.530 36,721 -0.04(-1.52%)
Jan 07, 2014 2.570 2.610 2.540 2.569 10,731 -0.03(-1.15%)
Jan 06, 2014 2.562 2.660 2.540 2.599 19,491 -0.03(-1.16%)
Jan 03, 2014 2.580 2.650 2.560 2.630 30,034 -0.00(-0.02%)
Jan 02, 2014 2.580 2.670 2.466 2.630 82,811 +0.05(+1.98%)
Dec 31, 2013 2.540 2.579 2.579 2.579 25,300 -0.00(-0.04%)
Dec 30, 2013 2.610 2.670 2.510 2.580 104,538 -0.11(-4.09%)
Dec 27, 2013 2.620 2.720 2.610 2.690 23,215 -0.02(-0.81%)
Dec 26, 2013 2.750 2.810 2.600 2.712 73,941 -0.04(-1.35%)
Dec 24, 2013 2.750 2.980 2.690 2.749 260,333 +0.06(+2.19%)
Dec 23, 2013 2.610 2.730 2.550 2.690 55,230 +0.07(+2.76%)
Dec 20, 2013 2.570 2.620 2.550 2.618 50,525 +0.08(+3.10%)
Dec 19, 2013 2.570 2.810 2.470 2.539 252,503 +0.06(+2.42%)
Dec 18, 2013 2.450 2.510 2.420 2.479 23,645 -0.06(-2.27%)
Dec 17, 2013 2.470 2.537 2.460 2.537 1,076 +0.01(+0.36%)
Dec 16, 2013 2.530 2.590 2.421 2.527 4,749 -0.00(-0.09%)
Dec 13, 2013 2.410 2.540 2.410 2.530 14,200 -0.00(-0.00%)
Dec 12, 2013 2.559 2.559 2.430 2.530 6,818 -0.04(-1.55%)
Dec 11, 2013 2.630 2.630 2.460 2.570 21,475 -0.06(-2.28%)
Dec 10, 2013 2.420 2.740 2.370 2.630 56,797 +0.18(+7.39%)
Dec 09, 2013 2.500 2.500 2.320 2.449 39,980 -0.03(-1.23%)
Dec 06, 2013 2.410 2.550 2.410 2.480 0 +0.03(+1.21%)
Dec 05, 2013 2.430 2.490 2.350 2.450 0 -0.05(-2.00%)
Dec 04, 2013 2.390 2.610 2.390 2.500 0 +0.13(+5.49%)
Dec 03, 2013 2.530 2.630 2.350 2.370 0 -0.15(-5.95%)
Dec 02, 2013 2.380 2.550 2.370 2.520 0 +0.12(+5.04%)
Nov 29, 2013 2.250 2.400 2.250 2.399 0 +0.02(+0.80%)
Nov 27, 2013 2.300 2.400 2.290 2.380 0 +0.01(+0.46%)
Nov 26, 2013 2.400 2.400 2.290 2.369 0 +0.02(+0.81%)
Nov 25, 2013 2.310 2.439 2.110 2.350 0 -0.06(-2.49%)
Nov 22, 2013 2.490 2.490 2.270 2.410 0 -0.11(-4.34%)
Nov 21, 2013 2.500 2.700 2.400 2.519 0 +0.10(+4.10%)
Nov 20, 2013 2.500 2.790 2.300 2.420 0 +0.09(+3.80%)
Nov 19, 2013 2.100 2.440 2.093 2.331 0 +0.23(+11.02%)
Nov 18, 2013 2.060 2.140 2.060 2.100 0 +0.01(+0.47%)
Nov 14, 2013 2.060 2.090 2.090 2.090 8,900 +0.00(+0.00%)
Nov 13, 2013 2.099 2.130 2.080 2.090 0 +0.04(+1.96%)
Nov 12, 2013 1.940 2.100 1.930 2.050 0 +0.08(+4.11%)
Nov 11, 2013 2.010 2.010 1.960 1.969 0 -0.08(-3.95%)
Nov 08, 2013 2.100 2.210 1.891 2.050 0 +0.02(+0.99%)
Nov 07, 2013 2.100 2.100 1.940 2.030 0 -0.21(-9.38%)
Nov 06, 2013 2.150 2.240 2.061 2.240 0 -0.00(-0.00%)
Nov 05, 2013 2.150 2.250 2.150 2.240 0 +0.06(+2.75%)
Nov 04, 2013 2.130 2.300 2.130 2.180 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.