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, 2020 1.550 1.550 1.550 380,188 -0.04(-2.52%)
Dec 30, 2020 1.500 1.620 1.470 1.590 380,188 +0.09(+6.00%)
Dec 29, 2020 1.380 1.590 1.290 1.500 750,693 +0.05(+3.45%)
Dec 28, 2020 1.370 2.090 1.360 1.450 5,803,364 +0.09(+6.62%)
Dec 24, 2020 1.370 1.430 1.360 1.360 43,900 +0.00(+0.00%)
Dec 23, 2020 1.370 1.420 1.330 1.360 166,076 +0.02(+1.49%)
Dec 22, 2020 1.304 1.380 1.300 1.340 68,225 +0.01(+0.75%)
Dec 21, 2020 1.280 1.340 1.280 1.330 36,974 +0.00(+0.00%)
Dec 18, 2020 1.320 1.360 1.290 1.330 102,900 +0.03(+2.31%)
Dec 17, 2020 1.320 1.340 1.260 1.300 50,601 -0.02(-1.52%)
Dec 16, 2020 1.320 1.400 1.310 1.320 46,602 -0.01(-0.75%)
Dec 15, 2020 1.330 1.380 1.330 1.330 20,669 -0.01(-1.12%)
Dec 14, 2020 1.330 1.370 1.300 1.345 22,374 +0.01(+1.13%)
Dec 11, 2020 1.360 1.399 1.330 1.330 60,200 -0.03(-2.21%)
Dec 10, 2020 1.380 1.400 1.360 1.360 26,829 -0.02(-1.45%)
Dec 09, 2020 1.420 1.470 1.357 1.380 89,907 -0.07(-4.83%)
Dec 08, 2020 1.490 1.500 1.420 1.450 138,231 +0.00(+0.00%)
Dec 07, 2020 1.340 1.480 1.340 1.450 268,593 +0.09(+6.62%)
Dec 04, 2020 1.380 1.390 1.350 1.360 42,100 -0.02(-1.45%)
Dec 03, 2020 1.380 1.390 1.330 1.380 68,774 +0.01(+0.73%)
Dec 02, 2020 1.260 1.420 1.260 1.370 389,801 +0.09(+7.03%)
Dec 01, 2020 1.350 1.350 1.270 1.280 96,301 -0.05(-3.74%)
Nov 30, 2020 1.290 1.340 1.270 1.330 118,622 +0.04(+3.08%)
Nov 27, 2020 1.260 1.358 1.250 1.290 159,100 +0.03(+2.38%)
Nov 25, 2020 1.330 1.360 1.250 1.260 149,800 -0.09(-6.67%)
Nov 24, 2020 1.260 1.370 1.250 1.350 346,461 +0.10(+8.00%)
Nov 23, 2020 1.330 1.330 1.220 1.250 128,045 -0.03(-2.33%)
Nov 20, 2020 1.210 1.300 1.186 1.280 440,400 +0.04(+3.21%)
Nov 19, 2020 1.210 1.250 1.170 1.240 117,491 +0.05(+4.20%)
Nov 18, 2020 1.160 1.270 1.160 1.190 144,472 +0.00(+0.00%)
Nov 17, 2020 1.200 1.210 1.160 1.190 50,246 -0.04(-3.25%)
Nov 16, 2020 1.230 1.260 1.190 1.230 68,357 +0.04(+3.36%)
Nov 13, 2020 1.230 1.240 1.190 1.190 96,400 -0.06(-4.80%)
Nov 12, 2020 1.220 1.300 1.210 1.250 84,483 +0.00(+0.00%)
Nov 11, 2020 1.240 1.290 1.240 1.250 14,257 +0.00(+0.00%)
Nov 10, 2020 1.290 1.300 1.240 1.250 8,111 -0.03(-2.34%)
Nov 09, 2020 1.260 1.300 1.216 1.280 25,981 +0.04(+3.23%)
Nov 06, 2020 1.220 1.260 1.170 1.240 35,900 +0.00(+0.00%)
Nov 05, 2020 1.180 1.260 1.180 1.240 131,716 +0.05(+4.20%)
Nov 04, 2020 1.160 1.200 1.160 1.190 15,936 -0.02(-1.65%)
Nov 03, 2020 1.190 1.230 1.170 1.210 16,441 +0.00(+0.00%)
Nov 02, 2020 1.160 1.230 1.143 1.210 31,683 +0.05(+4.31%)
Oct 30, 2020 1.262 1.300 1.050 1.160 295,200 -0.16(-11.79%)
Oct 29, 2020 1.290 1.330 1.270 1.315 48,414 +0.04(+3.54%)
Oct 28, 2020 1.290 1.330 1.210 1.270 194,528 -0.09(-6.62%)
Oct 27, 2020 1.430 1.430 1.340 1.360 64,155 -0.04(-2.86%)
Oct 26, 2020 1.400 1.530 1.380 1.400 396,862 -0.03(-2.06%)
Oct 23, 2020 1.340 1.500 1.330 1.429 443,700 +0.10(+7.47%)
Oct 22, 2020 1.340 1.390 1.290 1.330 119,577 +0.02(+1.53%)
Oct 21, 2020 1.340 1.400 1.310 1.310 335,178 +0.03(+2.34%)
Oct 20, 2020 1.350 1.350 1.260 1.280 49,952 -0.03(-2.29%)
Oct 19, 2020 1.320 1.400 1.260 1.310 101,233 +0.03(+2.34%)
Oct 16, 2020 1.360 1.480 1.240 1.280 429,800 -0.08(-5.88%)
Oct 15, 2020 1.350 1.450 1.300 1.360 99,308 +0.02(+1.49%)
Oct 14, 2020 1.350 1.380 1.310 1.340 71,136 +0.03(+1.90%)
Oct 13, 2020 1.270 1.430 1.240 1.315 232,913 +0.01(+1.15%)
Oct 12, 2020 1.274 1.331 1.270 1.300 55,795 -0.02(-1.52%)
Oct 09, 2020 1.209 1.450 1.209 1.320 324,800 +0.10(+8.20%)
Oct 08, 2020 1.260 1.261 1.150 1.220 70,874 -0.06(-4.69%)
Oct 07, 2020 1.230 1.350 1.230 1.280 225,376 +0.10(+8.47%)
Oct 06, 2020 1.190 1.250 1.160 1.180 49,715 -0.03(-2.48%)
Oct 05, 2020 1.180 1.210 1.180 1.210 31,208 -0.02(-1.63%)
Oct 02, 2020 1.170 1.240 1.155 1.230 42,900 +0.01(+0.82%)
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.