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 (%)
Sep 30, 2020 1.290 1.330 1.170 1.200 68,910 -0.08(-6.25%)
Sep 29, 2020 1.140 1.410 1.130 1.280 979,562 +0.14(+11.79%)
Sep 28, 2020 1.090 1.150 1.070 1.145 36,615 +0.02(+2.23%)
Sep 25, 2020 1.070 1.160 1.070 1.120 45,500 +0.01(+0.90%)
Sep 24, 2020 1.130 1.131 1.010 1.110 245,013 -0.05(-4.31%)
Sep 23, 2020 1.170 1.220 1.130 1.160 121,409 -0.04(-3.33%)
Sep 22, 2020 1.220 1.250 1.180 1.200 36,754 -0.02(-1.64%)
Sep 21, 2020 1.240 1.250 1.120 1.220 294,652 +0.02(+1.67%)
Sep 18, 2020 1.270 1.310 1.200 1.200 144,400 -0.11(-8.40%)
Sep 17, 2020 1.220 1.325 1.200 1.310 58,673 +0.06(+4.80%)
Sep 16, 2020 1.250 1.280 1.200 1.250 195,409 -0.03(-2.34%)
Sep 15, 2020 1.170 1.300 1.170 1.280 323,058 +0.10(+8.47%)
Sep 14, 2020 1.220 1.220 1.150 1.180 52,662 -0.03(-2.48%)
Sep 11, 2020 1.180 1.230 1.150 1.210 116,400 -0.01(-0.82%)
Sep 10, 2020 1.190 1.240 1.170 1.220 123,926 +0.01(+0.83%)
Sep 09, 2020 1.210 1.230 1.170 1.210 90,837 +0.00(+0.00%)
Sep 08, 2020 1.200 1.230 1.150 1.210 57,072 -0.02(-1.63%)
Sep 04, 2020 1.250 1.250 1.150 1.230 150,600 +0.03(+2.50%)
Sep 03, 2020 1.280 1.280 1.190 1.200 198,748 -0.08(-6.25%)
Sep 02, 2020 1.350 1.350 1.230 1.280 138,183 -0.10(-7.25%)
Sep 01, 2020 1.350 1.440 1.310 1.380 443,226 -0.01(-0.72%)
Aug 31, 2020 1.430 1.460 1.350 1.390 127,113 -0.08(-5.44%)
Aug 28, 2020 1.250 1.560 1.250 1.470 1,389,100 +0.18(+13.95%)
Aug 27, 2020 1.320 1.320 1.250 1.290 94,699 -0.03(-2.27%)
Aug 26, 2020 1.350 1.370 1.294 1.320 90,531 -0.02(-1.49%)
Aug 25, 2020 1.280 1.360 1.260 1.340 123,779 +0.00(+0.00%)
Aug 24, 2020 1.390 1.460 1.250 1.340 560,506 -0.03(-2.19%)
Aug 21, 2020 1.440 1.483 1.300 1.370 379,100 -0.04(-2.84%)
Aug 20, 2020 1.440 1.450 1.380 1.410 104,347 -0.03(-2.08%)
Aug 19, 2020 1.410 1.480 1.360 1.440 86,518 +0.04(+2.86%)
Aug 18, 2020 1.450 1.450 1.370 1.400 56,022 -0.01(-0.71%)
Aug 17, 2020 1.320 1.440 1.320 1.410 224,988 +0.05(+3.68%)
Aug 14, 2020 1.400 1.470 1.300 1.360 217,000 -0.08(-5.56%)
Aug 13, 2020 1.400 1.540 1.390 1.440 360,937 -0.01(-0.69%)
Aug 12, 2020 1.470 1.480 1.390 1.450 107,845 -0.01(-0.68%)
Aug 11, 2020 1.510 1.530 1.400 1.460 159,355 -0.03(-2.01%)
Aug 10, 2020 1.600 1.600 1.460 1.490 137,872 -0.03(-2.30%)
Aug 07, 2020 1.530 1.560 1.450 1.525 101,300 -0.01(-0.33%)
Aug 06, 2020 1.640 1.680 1.520 1.530 231,488 -0.15(-8.93%)
Aug 05, 2020 1.600 1.740 1.600 1.680 172,651 +0.04(+2.44%)
Aug 04, 2020 1.650 1.778 1.600 1.640 270,174 -0.01(-0.61%)
Aug 03, 2020 1.630 1.730 1.540 1.650 220,437 -0.02(-1.20%)
Jul 31, 2020 1.660 1.712 1.550 1.670 223,300 +0.01(+0.60%)
Jul 30, 2020 1.660 1.740 1.570 1.660 634,721 +0.05(+3.11%)
Jul 29, 2020 1.560 1.650 1.480 1.610 607,620 +0.05(+3.21%)
Jul 28, 2020 1.580 1.610 1.510 1.560 171,549 -0.03(-1.89%)
Jul 27, 2020 1.510 1.660 1.480 1.590 337,063 +0.07(+4.61%)
Jul 24, 2020 1.440 1.600 1.400 1.520 412,800 +0.08(+5.56%)
Jul 23, 2020 1.400 1.540 1.390 1.440 262,368 +0.01(+0.70%)
Jul 22, 2020 1.420 1.480 1.400 1.430 182,967 +0.05(+3.62%)
Jul 21, 2020 1.530 1.540 1.380 1.380 276,331 -0.16(-10.39%)
Jul 20, 2020 1.520 1.580 1.450 1.540 323,323 -0.06(-3.75%)
Jul 17, 2020 1.830 1.834 1.520 1.600 662,700 -0.08(-4.76%)
Jul 16, 2020 1.500 1.850 1.420 1.680 2,954,659 +0.36(+27.27%)
Jul 15, 2020 1.340 1.340 1.260 1.320 480,400 -0.02(-1.49%)
Jul 14, 2020 1.350 1.360 1.250 1.340 261,942 -0.03(-2.19%)
Jul 13, 2020 1.330 1.410 1.270 1.370 495,556 +0.05(+3.79%)
Jul 10, 2020 1.330 1.370 1.290 1.320 295,200 +0.00(+0.00%)
Jul 09, 2020 1.350 1.380 1.280 1.320 369,613 -0.04(-2.94%)
Jul 08, 2020 1.330 1.380 1.250 1.360 288,410 +0.01(+0.74%)
Jul 07, 2020 1.370 1.410 1.320 1.350 306,165 -0.04(-2.88%)
Jul 06, 2020 1.450 1.550 1.350 1.390 1,012,091 -0.19(-12.03%)
Jul 02, 2020 1.420 1.640 1.260 1.580 3,311,700 +0.08(+5.33%)
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.