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 (%)
Dec 31, 2018 1.750 1.770 1.720 1.760 31,800 +0.03(+1.73%)
Dec 28, 2018 1.680 1.770 1.680 1.730 16,600 +0.02(+1.45%)
Dec 27, 2018 1.670 1.742 1.670 1.705 18,483 -0.07(-3.69%)
Dec 26, 2018 1.570 1.790 1.560 1.771 76,833 +0.21(+13.50%)
Dec 24, 2018 1.600 1.650 1.550 1.560 32,100 -0.04(-2.80%)
Dec 21, 2018 1.610 1.650 1.600 1.605 43,300 -0.01(-0.31%)
Dec 20, 2018 1.650 1.690 1.600 1.610 65,145 -0.02(-1.23%)
Dec 19, 2018 1.670 1.702 1.628 1.630 55,247 -0.05(-2.98%)
Dec 18, 2018 1.700 1.790 1.620 1.680 92,969 -0.06(-3.36%)
Dec 17, 2018 1.700 1.781 1.650 1.738 53,369 -0.02(-1.23%)
Dec 14, 2018 1.830 1.830 1.700 1.760 125,500 -0.14(-7.37%)
Dec 13, 2018 2.080 2.200 1.880 1.900 1,173,688 +0.09(+4.97%)
Dec 12, 2018 1.800 1.900 1.740 1.810 212,839 +0.03(+1.62%)
Dec 11, 2018 1.690 1.800 1.690 1.781 72,864 +0.09(+5.39%)
Dec 10, 2018 1.630 1.690 1.610 1.690 32,374 +0.02(+1.20%)
Dec 07, 2018 1.720 1.720 1.610 1.670 86,200 -0.05(-2.91%)
Dec 06, 2018 1.760 1.770 1.680 1.720 35,429 +0.01(+0.88%)
Dec 04, 2018 1.760 1.760 1.680 1.705 37,800 -0.07(-4.21%)
Dec 03, 2018 1.750 1.820 1.732 1.780 37,424 +0.05(+2.89%)
Nov 30, 2018 1.700 1.760 1.700 1.730 13,300 +0.05(+2.98%)
Nov 29, 2018 1.840 1.850 1.680 1.680 166,231 -0.13(-7.18%)
Nov 28, 2018 1.800 1.980 1.800 1.810 233,324 +0.00(+0.00%)
Nov 27, 2018 1.744 1.850 1.744 1.810 114,723 +0.03(+1.69%)
Nov 26, 2018 1.800 1.840 1.710 1.780 83,854 +0.01(+0.56%)
Nov 23, 2018 1.690 1.780 1.660 1.770 71,400 +0.07(+4.12%)
Nov 21, 2018 1.700 1.700 1.700 0 +0.12(+7.59%)
Nov 20, 2018 1.620 1.680 1.560 1.580 67,075 -0.07(-4.24%)
Nov 19, 2018 1.720 1.720 1.620 1.650 66,039 -0.06(-3.51%)
Nov 16, 2018 1.680 1.740 1.650 1.710 36,000 +0.00(+0.00%)
Nov 15, 2018 1.680 1.730 1.650 1.710 88,269 -0.02(-1.24%)
Nov 14, 2018 1.878 1.878 1.680 1.731 137,040 -0.07(-3.81%)
Nov 13, 2018 1.770 1.932 1.770 1.800 116,040 +0.03(+1.69%)
Nov 12, 2018 1.760 1.850 1.720 1.770 247,944 -0.03(-1.67%)
Nov 09, 2018 1.800 1.880 1.710 1.800 264,200 -0.05(-2.70%)
Nov 08, 2018 1.750 2.180 1.660 1.850 1,234,009 -0.01(-0.54%)
Nov 07, 2018 1.970 3.200 1.820 1.860 18,265,112 +0.08(+4.49%)
Nov 06, 2018 1.690 1.850 1.570 1.780 721,270 +0.11(+6.59%)
Nov 05, 2018 1.720 1.720 1.540 1.670 38,747 +0.11(+7.05%)
Nov 02, 2018 1.600 1.600 1.520 1.560 35,100 -0.02(-1.27%)
Nov 01, 2018 1.515 1.650 1.515 1.580 29,132 -0.01(-0.63%)
Oct 31, 2018 1.520 1.600 1.467 1.590 54,197 +0.07(+4.54%)
Oct 30, 2018 1.560 1.629 1.490 1.521 84,244 -0.04(-2.50%)
Oct 29, 2018 1.630 1.650 1.550 1.560 26,759 -0.06(-3.70%)
Oct 26, 2018 1.620 1.685 1.600 1.620 48,200 -0.01(-0.61%)
Oct 25, 2018 1.640 1.720 1.600 1.630 56,349 +0.03(+1.87%)
Oct 24, 2018 1.700 1.760 1.580 1.600 105,637 -0.12(-6.90%)
Oct 23, 2018 1.710 1.750 1.650 1.718 50,443 +0.01(+0.50%)
Oct 22, 2018 1.790 1.850 1.620 1.710 338,296 -0.14(-7.57%)
Oct 19, 2018 1.640 2.030 1.630 1.850 1,099,300 +0.23(+14.20%)
Oct 18, 2018 1.580 1.800 1.580 1.620 114,044 +0.08(+5.19%)
Oct 17, 2018 1.610 1.660 1.520 1.540 65,664 -0.08(-4.94%)
Oct 16, 2018 1.660 1.690 1.545 1.620 78,636 -0.02(-1.22%)
Oct 15, 2018 1.670 1.670 1.610 1.640 24,964 -0.03(-1.80%)
Oct 12, 2018 1.800 1.800 1.650 1.670 22,300 +0.07(+4.37%)
Oct 11, 2018 1.640 1.710 1.571 1.600 63,453 -0.01(-0.62%)
Oct 10, 2018 1.700 1.730 1.610 1.610 78,459 -0.08(-4.74%)
Oct 09, 2018 1.710 1.760 1.630 1.690 49,334 +0.02(+1.20%)
Oct 08, 2018 1.640 1.720 1.613 1.670 37,291 +0.03(+1.83%)
Oct 05, 2018 1.660 1.720 1.620 1.640 66,800 -0.03(-1.80%)
Oct 04, 2018 1.710 1.800 1.610 1.670 84,709 -0.05(-2.91%)
Oct 03, 2018 1.680 1.800 1.640 1.720 238,514 +0.02(+1.18%)
Oct 02, 2018 1.920 1.920 1.670 1.700 354,449 -0.24(-12.37%)
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.