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 (%)
Jun 30, 2020 1.290 1.340 1.180 1.270 241,372 -0.03(-2.31%)
Jun 29, 2020 1.240 1.390 1.170 1.300 689,877 +0.05(+4.00%)
Jun 26, 2020 1.210 1.290 1.109 1.250 858,800 +0.02(+1.63%)
Jun 25, 2020 1.310 1.390 1.180 1.230 416,723 -0.18(-12.77%)
Jun 24, 2020 1.390 1.550 1.220 1.410 1,015,586 +0.08(+6.02%)
Jun 23, 2020 1.880 1.920 1.260 1.330 3,149,031 -0.70(-34.48%)
Jun 22, 2020 1.840 2.180 1.570 2.030 7,630,831 +0.18(+9.73%)
Jun 19, 2020 1.170 1.950 1.130 1.850 5,591,100 +0.71(+62.28%)
Jun 18, 2020 1.070 1.180 1.040 1.140 96,209 +0.07(+6.54%)
Jun 17, 2020 1.090 1.200 1.050 1.070 194,463 -0.04(-3.60%)
Jun 16, 2020 1.020 1.120 1.010 1.110 194,729 +0.11(+11.00%)
Jun 15, 2020 0.9600 1.050 0.9500 1.000 212,900 +0.00(+0.00%)
Jun 12, 2020 1.090 1.130 0.9510 1.000 522,100 -0.15(-13.04%)
Jun 11, 2020 1.720 2.380 1.070 1.150 10,072,403 -0.15(-11.54%)
Jun 10, 2020 1.050 1.310 1.050 1.300 894,651 +0.26(+25.00%)
Jun 09, 2020 1.050 1.070 0.9600 1.040 18,232 -0.00(-0.15%)
Jun 08, 2020 1.040 1.060 1.000 1.042 27,691 +0.01(+1.13%)
Jun 05, 2020 0.9900 1.030 0.9420 1.030 7,400 +0.08(+8.41%)
Jun 04, 2020 1.010 1.010 0.9501 0.9501 11,727 -0.07(-6.85%)
Jun 03, 2020 1.070 1.070 1.010 1.020 19,591 -0.05(-4.67%)
Jun 02, 2020 1.080 1.080 1.070 1.070 1,500 +0.06(+5.94%)
Jun 01, 2020 1.010 1.030 0.9999 1.010 16,170 -0.01(-0.67%)
May 29, 2020 1.045 1.045 1.000 1.017 6,000 -0.03(-3.16%)
May 28, 2020 1.050 1.080 1.050 1.050 16,114 +0.00(+0.00%)
May 27, 2020 1.030 1.080 1.020 1.050 87,324 +0.07(+7.14%)
May 26, 2020 0.9400 1.030 0.9400 0.9800 73,862 +0.04(+4.26%)
May 22, 2020 0.8342 0.9417 0.8342 0.9400 14,800 +0.06(+6.81%)
May 21, 2020 0.8700 0.9100 0.8501 0.8801 5,769 -0.02(-1.75%)
May 20, 2020 0.8999 0.9100 0.8300 0.8958 18,314 +0.01(+0.65%)
May 19, 2020 0.8500 0.9000 0.8310 0.8900 8,583 +0.01(+1.14%)
May 18, 2020 0.8400 0.8800 0.8300 0.8800 13,822 +0.03(+3.53%)
May 15, 2020 0.9200 0.9300 0.8449 0.8500 17,700 -0.08(-8.60%)
May 14, 2020 0.9300 0.9300 0.9300 0.9300 301 +0.00(+0.00%)
May 13, 2020 0.9099 0.9300 0.8848 0.9300 3,337 +0.01(+1.09%)
May 12, 2020 0.8986 0.9200 0.8986 0.9200 362 +0.01(+0.55%)
May 11, 2020 0.9150 0.9150 0.9150 0.9150 471 +0.00(+0.49%)
May 08, 2020 0.9000 0.9400 0.8835 0.9105 5,800 +0.03(+3.47%)
May 07, 2020 0.8805 0.8844 0.8550 0.8800 11,249 -0.04(-4.35%)
May 06, 2020 0.9500 0.9500 0.8600 0.9200 10,358 +0.04(+4.55%)
May 05, 2020 0.9350 0.9350 0.8300 0.8800 53,481 -0.06(-6.88%)
May 04, 2020 0.9999 0.9999 0.9101 0.9450 5,492 -0.01(-1.04%)
May 01, 2020 0.9750 1.000 0.9100 0.9549 19,700 -0.04(-4.04%)
Apr 30, 2020 0.9700 0.9998 0.9500 0.9951 5,000 +0.01(+0.53%)
Apr 29, 2020 0.9500 1.000 0.9500 0.9899 9,620 +0.01(+1.51%)
Apr 28, 2020 1.040 1.040 0.9500 0.9752 14,225 -0.00(-0.49%)
Apr 27, 2020 1.010 1.020 0.9500 0.9800 13,172 -0.05(-4.40%)
Apr 24, 2020 1.069 1.069 0.9700 1.025 21,900 -0.02(-2.37%)
Apr 23, 2020 1.090 1.090 1.010 1.050 3,615 +0.01(+0.96%)
Apr 22, 2020 1.050 1.070 1.040 1.040 1,310 -0.00(-0.41%)
Apr 21, 2020 1.010 1.060 1.010 1.044 13,968 +0.00(+0.41%)
Apr 20, 2020 1.030 1.040 0.9500 1.040 12,725 +0.05(+4.67%)
Apr 17, 2020 1.070 1.080 0.9936 0.9936 12,800 -0.07(-6.26%)
Apr 16, 2020 1.120 1.120 0.9950 1.060 21,950 -0.03(-2.31%)
Apr 15, 2020 1.010 1.145 0.9030 1.085 97,533 +0.08(+8.50%)
Apr 14, 2020 0.9500 1.050 0.9500 1.000 20,048 +0.06(+6.39%)
Apr 13, 2020 0.9600 0.9600 0.8901 0.9399 13,587 +0.01(+1.06%)
Apr 09, 2020 0.9000 0.9442 0.9000 0.9300 21,400 -0.01(-0.58%)
Apr 08, 2020 0.9410 0.9410 0.9000 0.9354 4,517 -0.01(-0.60%)
Apr 07, 2020 0.9250 0.9481 0.9000 0.9410 5,510 +0.02(+2.28%)
Apr 06, 2020 0.9100 0.9400 0.9100 0.9200 1,200 +0.01(+0.62%)
Apr 03, 2020 0.9012 0.9400 0.8900 0.9143 8,900 -0.03(-2.73%)
Apr 02, 2020 0.8900 0.9400 0.8900 0.9400 1,130 +0.00(+0.19%)
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.