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 (%)
Mar 31, 2016 1.010 1.090 1.010 1.010 11,800 -0.03(-3.07%)
Mar 30, 2016 1.099 1.100 1.019 1.042 5,290 +0.01(+1.20%)
Mar 29, 2016 1.130 1.130 1.030 1.030 12,930 -0.02(-1.94%)
Mar 28, 2016 1.190 1.190 1.020 1.050 71,761 -0.11(-9.17%)
Mar 24, 2016 1.010 1.156 1.156 1.156 24,000 +0.02(+1.41%)
Mar 23, 2016 1.080 1.150 1.020 1.140 107,035 -0.02(-1.73%)
Mar 22, 2016 0.7296 1.290 0.7200 1.160 649,743 +0.44(+61.11%)
Mar 18, 2016 0.7200 0.7200 0.7000 0.7200 8,300 +0.00(+0.00%)
Mar 17, 2016 0.7200 0.7200 0.7200 0.7200 400 -0.04(-5.26%)
Mar 16, 2016 0.7600 0.7600 0.7407 0.7600 2,365 +0.07(+10.16%)
Mar 15, 2016 0.6899 0.6899 0.6899 0.6899 100 -0.06(-7.72%)
Mar 14, 2016 0.7500 0.7500 0.7476 0.7476 1,700 +0.01(+1.51%)
Mar 10, 2016 0.6900 0.7365 0.7365 0.7365 2,200 -0.03(-4.35%)
Mar 07, 2016 0.7800 0.7700 0.7700 0.7700 3 -0.01(-1.27%)
Mar 04, 2016 0.7799 0.7799 0.7799 0.7799 1,000 +0.04(+5.39%)
Mar 02, 2016 0.7200 0.7400 0.7400 0.7400 1,500 -0.05(-6.33%)
Mar 01, 2016 0.7900 0.7900 0.7900 0.7900 3,000 -0.01(-1.25%)
Feb 29, 2016 0.8000 0.8000 0.8000 0.8000 650 +0.03(+3.90%)
Feb 24, 2016 0.7700 0.7700 0.7700 0.7700 100 +0.01(+1.32%)
Feb 19, 2016 0.7200 0.7600 0.7600 0.7600 4,100 +0.05(+7.77%)
Feb 18, 2016 0.6900 0.7052 0.6900 0.7052 11,601 -0.04(-5.97%)
Feb 17, 2016 0.7500 0.7500 0.7500 0.7500 200 +0.04(+5.65%)
Feb 16, 2016 0.7460 0.7499 0.7099 0.7099 17,100 -0.05(-6.10%)
Feb 12, 2016 0.7100 0.7560 0.7560 0.7560 700 +0.02(+2.18%)
Feb 11, 2016 0.7300 0.7399 0.7000 0.7399 14,902 -0.02(-2.63%)
Feb 10, 2016 0.7599 0.7599 0.7599 0.7599 500 +0.03(+3.57%)
Feb 09, 2016 0.7337 0.7337 0.7337 0.7337 900 -0.03(-3.46%)
Feb 08, 2016 0.7332 0.7700 0.7332 0.7600 4,603 -0.03(-3.79%)
Feb 03, 2016 0.7900 0.7899 0.7899 0.7899 300 +0.01(+1.27%)
Feb 02, 2016 0.8000 0.8000 0.7800 0.7800 1,109 +0.00(+0.00%)
Feb 01, 2016 0.7800 0.7800 0.7800 0.7800 100 +0.01(+1.30%)
Jan 29, 2016 0.7516 0.7700 0.7516 0.7700 6,800 -0.02(-2.28%)
Jan 28, 2016 0.7492 0.7900 0.7400 0.7880 1,300 +0.03(+3.93%)
Jan 26, 2016 0.7500 0.7582 0.7582 0.7582 600 -0.00(-0.24%)
Jan 25, 2016 0.7700 0.7700 0.7328 0.7600 10,490 -0.00(-0.26%)
Jan 22, 2016 0.7822 0.7899 0.7500 0.7620 1,482 +0.04(+5.10%)
Jan 21, 2016 0.7900 0.8000 0.7250 0.7250 4,030 -0.04(-4.61%)
Jan 20, 2016 0.7800 0.7870 0.7406 0.7600 2,475 -0.06(-6.86%)
Jan 19, 2016 0.8100 0.8160 0.8000 0.8160 600 -0.01(-1.69%)
Jan 15, 2016 0.8600 0.8300 0.8300 0.8300 13,400 +0.04(+5.06%)
Jan 14, 2016 0.7200 0.8500 0.7200 0.7900 13,492 +0.01(+1.30%)
Jan 13, 2016 0.8001 0.8003 0.7301 0.7799 10,005 -0.06(-7.13%)
Jan 12, 2016 0.8100 0.8599 0.8000 0.8398 6,733 -0.06(-6.51%)
Jan 08, 2016 0.8200 0.8983 0.8983 0.8983 6,500 +0.07(+7.90%)
Jan 07, 2016 0.8600 0.8900 0.8151 0.8325 8,150 -0.01(-0.89%)
Jan 06, 2016 0.8400 0.8400 0.8400 0.8400 320 +0.02(+2.44%)
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.