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 (%)
Jan 31, 2019 2.020 2.260 2.000 2.040 424,184 +0.02(+1.13%)
Jan 30, 2019 1.930 2.020 1.883 2.017 46,491 +0.11(+5.62%)
Jan 29, 2019 1.870 1.930 1.830 1.910 19,483 +0.03(+1.60%)
Jan 28, 2019 1.940 1.958 1.810 1.880 38,822 -0.06(-3.10%)
Jan 25, 2019 2.080 2.080 1.930 1.940 62,300 -0.08(-3.96%)
Jan 24, 2019 1.940 2.090 1.930 2.020 134,503 +0.07(+3.59%)
Jan 23, 2019 1.890 1.970 1.870 1.950 74,601 +0.06(+3.17%)
Jan 22, 2019 1.820 1.910 1.800 1.890 49,381 +0.01(+0.53%)
Jan 18, 2019 1.880 1.930 1.810 1.880 46,800 -0.02(-1.05%)
Jan 17, 2019 1.910 2.000 1.810 1.900 79,030 -0.03(-1.55%)
Jan 16, 2019 1.910 2.099 1.850 1.930 186,604 +0.02(+1.05%)
Jan 15, 2019 1.830 2.100 1.780 1.910 143,304 +0.05(+2.69%)
Jan 14, 2019 1.830 1.880 1.750 1.860 47,040 +0.00(+0.00%)
Jan 11, 2019 1.880 1.910 1.710 1.860 56,800 -0.03(-1.59%)
Jan 10, 2019 1.970 1.991 1.810 1.890 68,166 -0.03(-1.56%)
Jan 09, 2019 1.880 2.070 1.810 1.920 119,405 +0.00(+0.00%)
Jan 08, 2019 1.800 1.960 1.777 1.920 218,900 +0.12(+6.73%)
Jan 07, 2019 1.759 1.846 1.759 1.799 26,220 +0.05(+2.80%)
Jan 04, 2019 1.740 1.820 1.740 1.750 30,500 +0.03(+1.63%)
Jan 03, 2019 1.820 1.820 1.700 1.722 47,857 -0.10(-5.39%)
Jan 02, 2019 1.760 1.880 1.749 1.820 80,437 +0.06(+3.41%)
Dec 31, 2018 1.750 1.770 1.720 1.760 31,800 +0.03(+1.73%)
Dec 28, 2018 1.680 1.770 1.680 1.730 16,600 +0.02(+1.45%)
Dec 27, 2018 1.670 1.742 1.670 1.705 18,483 -0.07(-3.69%)
Dec 26, 2018 1.570 1.790 1.560 1.771 76,833 +0.21(+13.50%)
Dec 24, 2018 1.600 1.650 1.550 1.560 32,100 -0.04(-2.80%)
Dec 21, 2018 1.610 1.650 1.600 1.605 43,300 -0.01(-0.31%)
Dec 20, 2018 1.650 1.690 1.600 1.610 65,145 -0.02(-1.23%)
Dec 19, 2018 1.670 1.702 1.628 1.630 55,247 -0.05(-2.98%)
Dec 18, 2018 1.700 1.790 1.620 1.680 92,969 -0.06(-3.36%)
Dec 17, 2018 1.700 1.781 1.650 1.738 53,369 -0.02(-1.23%)
Dec 14, 2018 1.830 1.830 1.700 1.760 125,500 -0.14(-7.37%)
Dec 13, 2018 2.080 2.200 1.880 1.900 1,173,688 +0.09(+4.97%)
Dec 12, 2018 1.800 1.900 1.740 1.810 212,839 +0.03(+1.62%)
Dec 11, 2018 1.690 1.800 1.690 1.781 72,864 +0.09(+5.39%)
Dec 10, 2018 1.630 1.690 1.610 1.690 32,374 +0.02(+1.20%)
Dec 07, 2018 1.720 1.720 1.610 1.670 86,200 -0.05(-2.91%)
Dec 06, 2018 1.760 1.770 1.680 1.720 35,429 +0.01(+0.88%)
Dec 04, 2018 1.760 1.760 1.680 1.705 37,800 -0.07(-4.21%)
Dec 03, 2018 1.750 1.820 1.732 1.780 37,424 +0.05(+2.89%)
Nov 30, 2018 1.700 1.760 1.700 1.730 13,300 +0.05(+2.98%)
Nov 29, 2018 1.840 1.850 1.680 1.680 166,231 -0.13(-7.18%)
Nov 28, 2018 1.800 1.980 1.800 1.810 233,324 +0.00(+0.00%)
Nov 27, 2018 1.744 1.850 1.744 1.810 114,723 +0.03(+1.69%)
Nov 26, 2018 1.800 1.840 1.710 1.780 83,854 +0.01(+0.56%)
Nov 23, 2018 1.690 1.780 1.660 1.770 71,400 +0.07(+4.12%)
Nov 21, 2018 1.700 1.700 1.700 0 +0.12(+7.59%)
Nov 20, 2018 1.620 1.680 1.560 1.580 67,075 -0.07(-4.24%)
Nov 19, 2018 1.720 1.720 1.620 1.650 66,039 -0.06(-3.51%)
Nov 16, 2018 1.680 1.740 1.650 1.710 36,000 +0.00(+0.00%)
Nov 15, 2018 1.680 1.730 1.650 1.710 88,269 -0.02(-1.24%)
Nov 14, 2018 1.878 1.878 1.680 1.731 137,040 -0.07(-3.81%)
Nov 13, 2018 1.770 1.932 1.770 1.800 116,040 +0.03(+1.69%)
Nov 12, 2018 1.760 1.850 1.720 1.770 247,944 -0.03(-1.67%)
Nov 09, 2018 1.800 1.880 1.710 1.800 264,200 -0.05(-2.70%)
Nov 08, 2018 1.750 2.180 1.660 1.850 1,234,009 -0.01(-0.54%)
Nov 07, 2018 1.970 3.200 1.820 1.860 18,265,112 +0.08(+4.49%)
Nov 06, 2018 1.690 1.850 1.570 1.780 721,270 +0.11(+6.59%)
Nov 05, 2018 1.720 1.720 1.540 1.670 38,747 +0.11(+7.05%)
Nov 02, 2018 1.600 1.600 1.520 1.560 35,100 -0.02(-1.27%)
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.