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, 2016 1.250 1.250 1.170 1.170 935 -0.04(-3.31%)
Aug 30, 2016 1.130 1.220 1.130 1.210 12,242 +0.01(+0.83%)
Aug 26, 2016 1.150 1.200 1.200 1.200 28,100 +0.03(+2.71%)
Aug 25, 2016 1.140 1.168 1.140 1.168 2,350 -0.03(-2.64%)
Aug 24, 2016 1.290 1.290 1.130 1.200 68,093 -0.13(-9.77%)
Aug 23, 2016 1.340 1.350 1.320 1.330 30,422 -0.02(-1.48%)
Aug 22, 2016 1.300 1.360 1.300 1.350 1,361 -0.01(-0.74%)
Aug 18, 2016 1.350 1.360 1.360 1.360 500 +0.03(+2.25%)
Aug 17, 2016 1.310 1.370 1.300 1.330 15,200 +0.04(+3.11%)
Aug 16, 2016 1.320 1.320 1.290 1.290 800 -0.01(-0.77%)
Aug 15, 2016 1.225 1.300 1.210 1.300 71,868 +0.06(+5.26%)
Aug 12, 2016 1.219 1.310 1.210 1.235 3,307 -0.04(-3.12%)
Aug 11, 2016 1.250 1.330 1.250 1.275 22,041 -0.05(-3.42%)
Aug 10, 2016 1.260 1.321 1.250 1.320 9,567 +0.02(+1.77%)
Aug 09, 2016 1.270 1.300 1.270 1.297 1,395 -0.02(-1.74%)
Aug 08, 2016 1.430 1.430 1.260 1.320 126,651 -0.11(-7.69%)
Aug 05, 2016 1.350 1.430 1.340 1.430 10,703 +0.08(+5.93%)
Aug 04, 2016 1.340 1.450 1.200 1.350 174,435 +0.04(+3.22%)
Aug 03, 2016 1.205 1.308 1.191 1.308 4,360 +0.11(+9.17%)
Aug 02, 2016 1.220 1.240 1.198 1.198 700 -0.02(-1.79%)
Aug 01, 2016 1.180 1.220 1.180 1.220 4,404 +0.01(+0.81%)
Jul 29, 2016 1.230 1.240 1.180 1.210 34,244 -0.10(-7.63%)
Jul 28, 2016 1.200 1.450 1.171 1.310 255,464 +0.12(+9.88%)
Jul 27, 2016 1.170 1.200 1.170 1.192 7,460 -0.01(-0.65%)
Jul 26, 2016 1.270 1.300 1.190 1.200 4,875 -0.07(-5.51%)
Jul 25, 2016 1.220 1.270 1.210 1.270 7,650 -0.01(-0.67%)
Jul 22, 2016 1.210 1.370 1.200 1.279 8,356 -0.03(-2.40%)
Jul 21, 2016 1.280 1.340 1.130 1.310 32,968 +0.02(+1.71%)
Jul 20, 2016 1.310 1.390 1.180 1.288 120,905 +0.04(+3.04%)
Jul 19, 2016 1.136 1.250 1.120 1.250 18,618 +0.08(+6.84%)
Jul 18, 2016 1.108 1.270 1.090 1.170 103,761 +0.05(+4.56%)
Jul 15, 2016 1.115 1.130 1.080 1.119 4,000 -0.01(-0.97%)
Jul 14, 2016 1.080 1.130 1.080 1.130 27,200 -0.01(-0.85%)
Jul 13, 2016 1.115 1.160 1.100 1.140 49,602 -0.00(-0.25%)
Jul 12, 2016 1.115 1.440 1.070 1.143 319,672 +0.11(+10.92%)
Jul 11, 2016 1.096 1.140 1.030 1.030 2,707 -0.15(-12.67%)
Jul 08, 2016 1.080 1.350 1.045 1.179 113,672 +0.12(+11.26%)
Jul 07, 2016 0.9303 1.060 0.9303 1.060 2,960 +0.03(+2.76%)
Jul 05, 2016 1.090 1.100 0.9300 1.032 16,600 -0.06(-5.79%)
Jun 30, 2016 0.9800 1.095 1.095 1.095 82,400 +0.04(+3.62%)
Jun 29, 2016 1.035 1.057 0.9800 1.057 2,200 +0.03(+2.59%)
Jun 28, 2016 1.029 1.030 0.9890 1.030 1,485 -0.07(-6.36%)
Jun 27, 2016 1.090 1.110 1.090 1.100 5,042 +0.02(+1.85%)
Jun 23, 2016 0.9700 1.080 1.080 1.080 800 +0.03(+3.25%)
Jun 21, 2016 1.000 1.046 1.046 1.046 1,700 +0.02(+1.55%)
Jun 20, 2016 0.9300 1.030 0.9300 1.030 14,550 +0.01(+1.09%)
Jun 17, 2016 1.019 1.019 1.019 1.019 100 -0.00(-0.10%)
Jun 16, 2016 0.9601 1.020 0.9601 1.020 1,572 -0.00(-0.01%)
Jun 15, 2016 1.020 1.020 0.9800 1.020 3,020 +0.00(+0.01%)
Jun 14, 2016 1.000 1.020 0.9920 1.020 2,500 -0.01(-0.97%)
Jun 13, 2016 0.9950 1.030 0.9603 1.030 2,510 -0.00(-0.01%)
Jun 10, 2016 1.050 1.074 1.030 1.030 4,334 -0.07(-6.36%)
Jun 09, 2016 1.049 1.091 1.040 1.100 3,300 +0.00(+0.00%)
Jun 08, 2016 1.001 1.109 1.001 1.100 29,470 +0.00(+0.01%)
Jun 07, 2016 1.050 1.290 1.000 1.100 159,565 +0.02(+1.84%)
Jun 06, 2016 1.070 1.080 0.9900 1.080 20,829 +0.00(+0.01%)
Jun 03, 2016 1.000 1.080 1.000 1.080 300 +0.01(+0.93%)
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.