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 (%)
Dec 31, 2002 0.9400 1.050 0.9400 1.050 1,600 -0.01(-0.94%)
Dec 30, 2002 1.050 1.060 0.9500 1.060 2,100 +0.02(+1.92%)
Dec 27, 2002 1.040 1.040 1.040 1.040 100 +0.00(+0.00%)
Dec 26, 2002 1.010 1.040 1.010 1.040 1,200 +0.03(+2.97%)
Dec 24, 2002 1.010 1.010 1.010 1.010 300 -0.14(-12.17%)
Dec 23, 2002 1.140 1.150 1.140 1.150 1,600 +0.08(+7.48%)
Dec 20, 2002 1.070 1.070 1.070 1.070 300 -0.16(-13.01%)
Dec 19, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 18, 2002 1.230 1.230 1.230 1.230 100 +0.00(+0.00%)
Dec 17, 2002 1.150 1.230 1.150 1.230 1,000 +0.08(+6.96%)
Dec 16, 2002 1.140 1.150 1.140 1.150 400 +0.15(+15.00%)
Dec 13, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 12, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 11, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 10, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 09, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 06, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 05, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 04, 2002 0.9100 1.150 0.9100 1.000 9,000 +0.15(+17.65%)
Dec 03, 2002 0.9100 0.9100 0.8500 0.8500 1,500 -0.02(-2.30%)
Dec 02, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 27, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 26, 2002 0.8500 0.8700 0.8500 0.8700 1,200 -0.03(-3.33%)
Nov 25, 2002 0.8800 0.9000 0.8800 0.9000 1,700 +0.02(+2.27%)
Nov 22, 2002 0.8800 0.8800 0.8800 0.8800 900 -0.01(-1.12%)
Nov 21, 2002 0.8500 0.8900 0.8500 0.8900 17,200 +0.04(+4.71%)
Nov 20, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 19, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 18, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 15, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 14, 2002 0.8000 0.8500 0.8000 0.8500 4,500 +0.04(+4.29%)
Nov 13, 2002 0.8150 0.8150 0.8150 0.8150 200 +0.00(+0.62%)
Nov 12, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 11, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 08, 2002 0.8000 0.8100 0.7800 0.8100 8,000 -0.04(-4.71%)
Nov 07, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 06, 2002 0.8400 0.8500 0.8400 0.8500 5,100 +0.01(+1.19%)
Nov 05, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Nov 04, 2002 0.7800 0.8400 0.7700 0.8400 16,500 +0.06(+7.69%)
Nov 01, 2002 0.7800 0.7800 0.7800 0.7800 700 -0.02(-2.50%)
Oct 31, 2002 0.8000 0.8000 0.8000 0.8000 4,500 +0.04(+5.26%)
Oct 30, 2002 0.7600 0.7600 0.7600 0.7600 400 +0.00(+0.00%)
Oct 29, 2002 0.7600 0.7600 0.7600 0.7600 1,000 -0.04(-5.00%)
Oct 28, 2002 0.7600 0.8000 0.7600 0.8000 31,000 +0.04(+5.26%)
Oct 25, 2002 0.8000 0.8000 0.7600 0.7600 3,500 -0.04(-5.00%)
Oct 24, 2002 0.7800 0.8400 0.7800 0.8000 22,700 +0.02(+2.56%)
Oct 23, 2002 0.7800 0.7800 0.7800 0.7800 1,000 -0.06(-7.14%)
Oct 22, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 21, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 18, 2002 0.8100 0.8400 0.8100 0.8400 5,500 +0.03(+3.70%)
Oct 17, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Oct 16, 2002 0.8100 0.8100 0.8100 0.8100 1,000 -0.04(-4.71%)
Oct 15, 2002 0.8100 0.8500 0.8100 0.8500 5,300 +0.06(+7.59%)
Oct 14, 2002 0.7900 0.7900 0.7900 0.7900 200 -0.04(-4.82%)
Oct 11, 2002 0.8300 0.8300 0.8300 0.8300 2,100 -0.01(-1.19%)
Oct 10, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 09, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 08, 2002 0.8000 0.8400 0.8000 0.8400 6,300 -0.01(-1.18%)
Oct 07, 2002 0.7700 0.8500 0.7700 0.8500 400 -0.05(-5.56%)
Oct 04, 2002 0.8400 0.9000 0.8400 0.9000 500 +0.00(+0.00%)
Oct 03, 2002 0.8000 0.9000 0.8000 0.9000 5,000 +0.15(+20.00%)
Oct 02, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
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.