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 (%)
Apr 29, 2016 1.020 1.150 1.010 1.143 49,232 +0.12(+11.23%)
Apr 28, 2016 0.9603 1.090 0.9603 1.028 20,990 -0.02(-2.09%)
Apr 27, 2016 1.010 1.050 0.9610 1.050 40,600 +0.04(+3.95%)
Apr 26, 2016 1.000 1.040 0.9100 1.010 27,824 +0.01(+1.00%)
Apr 25, 2016 1.020 1.020 0.9450 1.000 18,290 -0.02(-1.96%)
Apr 22, 2016 1.070 1.070 1.020 1.020 6,700 -0.05(-4.67%)
Apr 21, 2016 1.080 1.080 1.000 1.070 10,970 +0.01(+0.66%)
Apr 20, 2016 1.000 1.063 1.000 1.063 11,780 +0.03(+3.20%)
Apr 19, 2016 1.020 1.090 1.020 1.030 6,123 +0.02(+1.98%)
Apr 18, 2016 0.9900 1.030 0.9699 1.010 17,512 -0.08(-7.34%)
Apr 15, 2016 1.090 1.090 1.090 1.090 238 +0.05(+4.81%)
Apr 14, 2016 1.031 1.090 1.018 1.040 1,530 -0.01(-0.95%)
Apr 13, 2016 1.040 1.070 1.010 1.050 4,250 +0.01(+0.95%)
Apr 12, 2016 1.000 1.090 1.000 1.040 5,700 +0.01(+0.98%)
Apr 11, 2016 1.031 1.031 1.031 1.030 1,860 +0.02(+1.98%)
Apr 08, 2016 1.040 1.040 1.000 1.010 5,403 -0.07(-6.48%)
Apr 07, 2016 1.030 1.080 1.010 1.080 5,300 +0.03(+2.86%)
Apr 06, 2016 1.059 1.080 1.027 1.050 2,500 +0.02(+1.94%)
Apr 05, 2016 1.050 1.050 1.000 1.030 10,987 -0.04(-3.74%)
Apr 04, 2016 1.000 1.080 1.000 1.070 41,332 +0.09(+9.28%)
Apr 01, 2016 1.014 1.014 0.9014 0.9791 25,300 -0.03(-3.06%)
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%)
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.