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 (%)
Feb 28, 2020 1.000 1.020 0.9900 1.010 26,100 +0.00(+0.00%)
Feb 27, 2020 1.056 1.056 1.000 1.010 28,249 -0.11(-9.82%)
Feb 26, 2020 1.070 1.120 1.030 1.120 21,618 +0.05(+4.67%)
Feb 25, 2020 1.130 1.130 1.061 1.070 13,142 -0.05(-4.46%)
Feb 24, 2020 1.080 1.140 1.080 1.120 10,832 -0.03(-2.61%)
Feb 21, 2020 1.150 1.152 1.110 1.150 17,300 +0.02(+1.48%)
Feb 20, 2020 1.117 1.133 1.110 1.133 5,145 -0.02(-1.44%)
Feb 19, 2020 1.060 1.230 1.050 1.150 209,783 +0.06(+5.08%)
Feb 18, 2020 1.094 1.094 1.094 138 +0.00(+0.00%)
Feb 14, 2020 1.070 1.120 1.040 1.094 5,800 -0.03(-2.30%)
Feb 13, 2020 1.110 1.120 1.105 1.120 5,351 +0.03(+2.53%)
Feb 12, 2020 1.160 1.160 1.070 1.092 7,788 -0.07(-5.83%)
Feb 11, 2020 1.100 1.160 1.100 1.160 13,551 +0.06(+5.45%)
Feb 10, 2020 1.190 1.190 1.100 1.100 9,298 -0.09(-7.57%)
Feb 07, 2020 1.170 1.200 1.141 1.190 27,700 +0.02(+1.72%)
Feb 06, 2020 1.150 1.170 1.130 1.170 13,463 +0.04(+3.55%)
Feb 05, 2020 1.100 1.160 1.080 1.130 37,355 +0.04(+3.66%)
Feb 04, 2020 1.040 1.090 1.030 1.090 18,914 +0.02(+1.86%)
Feb 03, 2020 1.062 1.110 1.053 1.070 30,484 -0.02(-1.83%)
Jan 31, 2020 1.050 1.120 1.010 1.090 4,500 +0.03(+3.05%)
Jan 30, 2020 1.070 1.070 1.010 1.058 38,617 -0.04(-3.85%)
Jan 29, 2020 1.080 1.140 1.050 1.100 45,565 -0.02(-1.80%)
Jan 28, 2020 1.210 1.230 1.100 1.120 140,403 -0.08(-6.65%)
Jan 27, 2020 1.000 1.200 1.000 1.200 145,223 +0.14(+13.21%)
Jan 24, 2020 1.010 1.060 0.9900 1.060 6,000 +0.00(+0.00%)
Jan 23, 2020 1.030 1.060 0.9600 1.060 53,131 +0.05(+4.95%)
Jan 22, 2020 1.050 1.110 0.9800 1.010 93,250 -0.09(-8.18%)
Jan 21, 2020 1.160 1.180 1.100 1.100 9,217 -0.02(-1.79%)
Jan 17, 2020 1.120 1.120 1.100 1.120 12,200 +0.01(+0.70%)
Jan 16, 2020 1.110 1.140 1.090 1.112 38,151 +0.00(+0.20%)
Jan 15, 2020 1.090 1.120 1.060 1.110 20,744 +0.01(+0.93%)
Jan 14, 2020 1.060 1.117 1.030 1.100 32,137 +0.06(+5.75%)
Jan 13, 2020 1.040 1.070 1.020 1.040 17,089 -0.03(-2.79%)
Jan 10, 2020 1.030 1.070 0.9950 1.070 35,200 +0.03(+2.88%)
Jan 09, 2020 1.033 1.060 1.023 1.040 5,603 +0.03(+2.97%)
Jan 08, 2020 1.064 1.071 1.000 1.010 4,731 -0.03(-3.35%)
Jan 07, 2020 1.055 1.070 0.9900 1.045 25,442 +0.01(+1.46%)
Jan 06, 2020 0.9850 1.060 0.9850 1.030 4,423 -0.02(-1.90%)
Jan 03, 2020 1.020 1.090 1.020 1.050 38,600 -0.04(-3.67%)
Jan 02, 2020 0.9900 1.140 0.9884 1.090 71,805 +0.06(+5.83%)
Dec 31, 2019 1.020 1.040 0.9600 1.030 63,100 +0.01(+0.50%)
Dec 30, 2019 1.000 1.030 0.9600 1.025 107,627 +0.01(+1.48%)
Dec 27, 2019 1.040 1.140 0.9600 1.010 334,800 -0.04(-4.22%)
Dec 26, 2019 1.010 1.390 1.010 1.054 1,366,696 +0.04(+4.40%)
Dec 24, 2019 1.010 1.030 1.010 1.010 8,100 +0.00(+0.01%)
Dec 23, 2019 1.020 1.070 0.9800 1.010 7,905 -0.04(-3.51%)
Dec 20, 2019 1.020 1.065 1.020 1.047 9,700 -0.03(-3.08%)
Dec 19, 2019 1.050 1.080 1.050 1.080 555 +0.04(+3.85%)
Dec 18, 2019 1.040 1.089 1.020 1.040 10,861 +0.00(+0.00%)
Dec 17, 2019 1.040 1.090 1.020 1.040 16,731 -0.02(-1.89%)
Dec 16, 2019 1.010 1.100 1.000 1.060 8,944 +0.01(+1.10%)
Dec 13, 2019 1.100 1.151 0.9600 1.048 132,900 -0.07(-6.01%)
Dec 12, 2019 1.150 1.150 1.080 1.115 833 +0.01(+0.48%)
Dec 11, 2019 1.110 1.145 1.110 1.110 10,825 -0.03(-2.99%)
Dec 10, 2019 1.150 1.150 1.100 1.144 8,632 -0.03(-2.19%)
Dec 09, 2019 1.170 1.170 1.170 1.170 200 -0.01(-0.85%)
Dec 06, 2019 1.180 1.180 1.180 20 +0.00(+0.00%)
Dec 05, 2019 1.164 1.200 1.164 1.180 1,401 -0.03(-2.48%)
Dec 04, 2019 1.160 1.220 1.150 1.210 15,556 +0.04(+3.77%)
Dec 03, 2019 1.190 1.240 1.100 1.166 4,607 -0.01(-1.19%)
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.