Mer Telemanagement Solutions Ltd (NQ: MTSL )

3.320 USD -0.360 (-9.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 3.740 3.810 3.265 3.320 925,928 -0.36(-9.78%)
Jul 22, 2021 4.810 5.100 3.650 3.680 4,321,607 -1.15(-23.81%)
Jul 21, 2021 4.840 5.130 4.590 4.830 2,403,807 -0.01(-0.21%)
Jul 20, 2021 4.950 5.220 4.380 4.840 6,527,944 -0.85(-14.94%)
Jul 19, 2021 3.920 6.140 3.850 5.690 39,938,751 +1.58(+38.44%)
Jul 16, 2021 3.940 4.360 3.780 4.110 964,198 +0.15(+3.79%)
Jul 15, 2021 4.120 4.250 3.750 3.960 1,285,453 -0.28(-6.60%)
Jul 14, 2021 4.160 4.970 4.020 4.240 3,411,072 +0.06(+1.44%)
Jul 13, 2021 4.800 4.800 3.900 4.180 5,357,624 -1.48(-26.15%)
Jul 12, 2021 8.180 8.940 5.420 5.660 73,726,328 +0.92(+19.41%)
Jul 09, 2021 3.800 6.440 3.580 4.740 26,142,356 +0.99(+26.40%)
Jul 08, 2021 3.450 3.840 3.400 3.750 430,594 +0.01(+0.27%)
Jul 07, 2021 3.500 3.850 3.453 3.740 770,056 +0.25(+7.16%)
Jul 06, 2021 3.360 3.550 3.270 3.490 344,441 +0.14(+4.18%)
Jul 02, 2021 3.130 3.400 3.100 3.350 208,731 +0.20(+6.35%)
Jul 01, 2021 3.080 3.210 2.950 3.150 174,925 +0.04(+1.29%)
Jun 30, 2021 3.140 3.270 2.950 3.110 416,358 +0.06(+1.97%)
Jun 29, 2021 2.990 3.060 2.912 3.050 150,064 +0.07(+2.35%)
Jun 28, 2021 2.840 2.990 2.840 2.980 53,597 +0.15(+5.30%)
Jun 25, 2021 2.890 2.910 2.822 2.830 51,113 -0.07(-2.41%)
Jun 24, 2021 2.950 2.950 2.810 2.900 50,630 -0.05(-1.69%)
Jun 23, 2021 2.970 3.000 2.880 2.950 133,920 +0.04(+1.37%)
Jun 22, 2021 2.740 3.010 2.740 2.910 476,472 +0.19(+6.99%)
Jun 21, 2021 2.740 2.770 2.612 2.720 172,989 -0.07(-2.51%)
Jun 18, 2021 2.730 2.880 2.640 2.790 225,665 -0.06(-2.11%)
Jun 17, 2021 3.000 3.052 2.730 2.850 210,262 -0.01(-0.35%)
Jun 16, 2021 3.120 3.900 2.700 2.860 2,351,668 -0.20(-6.54%)
Jun 15, 2021 2.790 3.300 2.790 3.060 789,766 +0.22(+7.75%)
Jun 14, 2021 2.820 2.850 2.700 2.840 127,114 +0.12(+4.60%)
Jun 11, 2021 2.680 2.790 2.680 2.715 84,430 +0.03(+1.26%)
Jun 10, 2021 2.700 2.800 2.650 2.681 56,808 -0.04(-1.42%)
Jun 09, 2021 2.780 2.800 2.709 2.720 62,365 -0.09(-3.09%)
Jun 08, 2021 2.860 2.900 2.700 2.807 65,176 -0.05(-1.87%)
Jun 07, 2021 2.930 2.930 2.810 2.860 45,890 -0.04(-1.38%)
Jun 04, 2021 2.800 2.950 2.710 2.900 135,585 +0.08(+2.84%)
Jun 03, 2021 2.860 2.881 2.645 2.820 118,898 -0.09(-3.09%)
Jun 02, 2021 2.650 2.930 2.600 2.910 492,019 +0.30(+11.49%)
Jun 01, 2021 2.610 2.703 2.520 2.610 64,436 -0.01(-0.38%)
May 28, 2021 2.600 2.620 2.460 2.620 64,857 +0.07(+2.75%)
May 27, 2021 2.570 2.650 2.515 2.550 51,072 +0.08(+3.24%)
May 26, 2021 2.460 2.500 2.390 2.470 107,288 -0.04(-1.59%)
May 25, 2021 2.590 2.600 2.430 2.510 162,584 -0.11(-4.20%)
May 24, 2021 2.660 2.930 2.520 2.620 518,534 -0.04(-1.50%)
May 21, 2021 2.450 2.720 2.410 2.660 455,271 +0.24(+9.92%)
May 20, 2021 2.380 2.430 2.363 2.420 50,462 +0.04(+1.68%)
May 19, 2021 2.455 2.489 2.360 2.380 46,819 -0.07(-2.86%)
May 18, 2021 2.470 2.470 2.390 2.450 35,202 -0.01(-0.41%)
May 17, 2021 2.270 2.480 2.250 2.460 29,683 -0.02(-0.81%)
May 14, 2021 2.280 2.500 2.260 2.480 65,383 +0.19(+8.30%)
May 13, 2021 2.320 2.430 2.240 2.290 96,787 -0.05(-2.14%)
May 12, 2021 2.550 2.570 2.330 2.340 136,419 -0.18(-7.14%)
May 11, 2021 2.600 2.720 2.480 2.520 160,447 -0.14(-5.26%)
May 10, 2021 2.790 2.880 2.610 2.660 272,227 -0.12(-4.32%)
May 07, 2021 2.790 2.860 2.630 2.780 108,779 -0.01(-0.36%)
May 06, 2021 2.960 3.000 2.750 2.790 160,015 -0.23(-7.62%)
May 05, 2021 2.770 3.310 2.720 3.020 718,368 +0.23(+8.24%)
May 04, 2021 2.760 2.820 2.620 2.790 294,315 -0.05(-1.76%)
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.