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 (%)
Nov 30, 2016 1.100 1.190 1.023 1.100 7,113 -0.01(-0.90%)
Nov 29, 2016 0.9800 1.120 0.9800 1.110 17,288 +0.13(+13.27%)
Nov 28, 2016 0.9100 0.9800 0.8242 0.9800 20,637 +0.03(+3.16%)
Nov 25, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.05(-5.00%)
Nov 23, 2016 1.000 1.000 1.000 0 +0.00(+0.10%)
Nov 22, 2016 0.9700 0.9990 0.9700 0.9990 3,968 +0.05(+5.16%)
Nov 21, 2016 1.010 1.010 0.9300 0.9500 9,761 -0.06(-5.94%)
Nov 18, 2016 1.050 1.070 1.010 1.010 20,883 -0.08(-7.34%)
Nov 17, 2016 1.160 1.160 0.8900 1.090 62,326 -0.08(-6.84%)
Nov 16, 2016 1.080 1.178 1.050 1.170 5,495 +0.01(+0.86%)
Nov 15, 2016 1.160 1.180 1.134 1.160 5,200 +0.00(+0.00%)
Nov 14, 2016 1.200 1.200 1.100 1.160 4,900 -0.07(-5.69%)
Nov 11, 2016 1.170 1.240 1.160 1.230 11,201 +0.09(+7.89%)
Nov 10, 2016 1.160 1.190 1.060 1.140 43,549 -0.03(-2.20%)
Nov 09, 2016 1.110 1.166 1.060 1.166 5,958 +0.06(+5.02%)
Nov 08, 2016 1.010 1.121 1.010 1.110 17,487 +0.03(+2.78%)
Nov 07, 2016 1.119 1.119 1.080 1.080 299 +0.02(+1.89%)
Nov 04, 2016 1.060 1.070 1.060 1.060 1,561 -0.14(-11.67%)
Nov 01, 2016 1.200 1.200 1.200 20 -0.02(-1.64%)
Oct 31, 2016 1.040 1.220 1.040 1.220 3,786 +0.15(+14.19%)
Oct 28, 2016 1.040 1.133 1.020 1.068 18,992 -0.06(-5.45%)
Oct 25, 2016 1.130 1.130 1.130 0 +0.02(+1.89%)
Oct 24, 2016 1.129 1.130 1.090 1.109 9,060 -0.03(-2.63%)
Oct 21, 2016 1.120 1.139 1.120 1.139 2,800 -0.01(-0.72%)
Oct 20, 2016 1.090 1.147 1.090 1.147 3,320 +0.02(+1.52%)
Oct 19, 2016 1.150 1.157 1.130 1.130 2,300 +0.01(+0.90%)
Oct 18, 2016 1.140 1.140 1.120 1.120 1,100 +0.02(+1.82%)
Oct 17, 2016 1.060 1.180 1.060 1.100 8,758 +0.02(+1.85%)
Oct 14, 2016 1.080 1.090 1.080 1.080 500 -0.01(-0.92%)
Oct 12, 2016 1.080 1.090 1.090 1.090 500 -0.03(-2.53%)
Oct 11, 2016 1.100 1.118 1.070 1.118 9,221 +0.02(+1.66%)
Oct 10, 2016 1.110 1.135 1.100 1.100 580 -0.01(-0.90%)
Oct 07, 2016 1.109 1.190 1.100 1.110 4,163 +0.00(+0.00%)
Oct 06, 2016 1.181 1.210 1.110 1.110 3,208 -0.07(-5.93%)
Oct 05, 2016 1.180 1.200 1.180 1.180 1,800 +0.02(+1.72%)
Oct 04, 2016 1.210 1.230 1.140 1.160 33,675 -0.09(-7.20%)
Oct 03, 2016 1.260 1.290 1.210 1.250 14,900 -0.03(-2.34%)
Sep 30, 2016 1.250 1.310 1.200 1.280 102,939 +0.02(+1.59%)
Sep 29, 2016 1.190 1.310 1.180 1.260 48,363 +0.05(+4.13%)
Sep 28, 2016 1.260 1.260 1.180 1.210 1,327 +0.00(+0.00%)
Sep 27, 2016 1.290 1.310 1.210 1.210 52,978 +0.02(+1.68%)
Sep 26, 2016 1.190 1.190 1.190 1.190 100 -0.04(-3.25%)
Sep 23, 2016 1.300 1.300 1.230 1.230 1,672 +0.00(+0.00%)
Sep 22, 2016 1.280 1.340 1.230 1.230 54,280 -0.02(-1.60%)
Sep 21, 2016 1.300 1.300 1.250 1.250 2,412 -0.04(-3.10%)
Sep 20, 2016 1.290 1.380 1.180 1.290 150,120 -0.01(-0.77%)
Sep 19, 2016 1.180 1.360 1.180 1.300 43,683 +0.06(+4.84%)
Sep 16, 2016 1.077 1.270 1.065 1.240 38,417 +0.10(+9.25%)
Sep 15, 2016 1.080 1.219 1.060 1.135 59,844 +0.08(+8.10%)
Sep 14, 2016 1.090 1.090 1.050 1.050 300 -0.03(-2.78%)
Sep 13, 2016 1.113 1.120 1.070 1.080 32,529 -0.08(-6.81%)
Sep 12, 2016 1.190 1.190 1.060 1.159 27,144 -0.08(-6.53%)
Sep 09, 2016 1.170 1.240 1.160 1.240 800 +0.08(+6.89%)
Sep 08, 2016 1.160 1.160 1.160 1.160 100 +0.00(+0.00%)
Sep 07, 2016 1.178 1.178 1.160 1.160 200 -0.01(-0.85%)
Sep 06, 2016 1.170 1.190 1.170 1.170 3,300 -0.01(-0.85%)
Sep 02, 2016 1.180 1.180 1.180 1.180 100 -0.08(-6.35%)
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.