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, 2003 3.001 3.010 2.820 2.820 2,400 -0.41(-12.69%)
Dec 30, 2003 3.260 3.350 3.010 3.230 2,800 +0.23(+7.67%)
Dec 29, 2003 2.810 3.030 2.810 3.000 8,400 +0.05(+1.69%)
Dec 26, 2003 2.800 3.090 2.800 2.950 2,800 -0.08(-2.64%)
Dec 24, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Dec 23, 2003 3.030 3.030 3.030 3.030 330 +0.00(+0.00%)
Dec 22, 2003 3.030 3.030 3.030 3.030 100 +0.03(+1.00%)
Dec 19, 2003 2.960 3.000 2.960 3.000 1,400 -0.03(-0.99%)
Dec 18, 2003 3.250 3.250 3.030 3.030 4,600 +0.00(+0.00%)
Dec 17, 2003 3.050 3.050 3.030 3.030 3,100 -0.12(-3.81%)
Dec 16, 2003 3.000 3.150 2.800 3.150 6,100 +0.04(+1.29%)
Dec 15, 2003 3.280 3.300 3.110 3.110 7,100 -0.10(-3.12%)
Dec 12, 2003 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 11, 2003 2.860 3.250 2.860 3.210 12,400 +0.31(+10.69%)
Dec 10, 2003 3.250 3.250 2.900 2.900 12,107 -0.42(-12.65%)
Dec 09, 2003 3.340 3.340 3.320 3.320 6,675 -0.13(-3.77%)
Dec 08, 2003 3.450 3.450 3.450 3.450 600 -0.03(-0.86%)
Dec 05, 2003 3.480 3.480 3.480 3.480 500 -0.01(-0.29%)
Dec 04, 2003 3.380 3.550 3.350 3.490 990 -0.06(-1.69%)
Dec 03, 2003 3.560 3.560 3.500 3.550 7,400 -0.01(-0.28%)
Dec 02, 2003 3.370 3.560 3.250 3.560 3,717 +0.16(+4.71%)
Dec 01, 2003 3.500 3.500 3.390 3.400 16,200 -0.10(-2.86%)
Nov 28, 2003 3.490 3.500 3.450 3.500 4,501 +0.18(+5.42%)
Nov 26, 2003 3.470 3.500 3.300 3.320 11,200 -0.11(-3.21%)
Nov 25, 2003 3.490 3.500 3.420 3.430 17,220 +0.13(+3.94%)
Nov 24, 2003 3.460 3.550 3.200 3.300 26,141 -0.15(-4.35%)
Nov 21, 2003 3.400 3.600 3.440 3.450 13,491 +0.05(+1.47%)
Nov 20, 2003 3.210 3.400 3.200 3.400 10,360 +0.05(+1.49%)
Nov 19, 2003 3.350 3.351 3.220 3.350 11,904 +0.00(+0.00%)
Nov 18, 2003 3.150 3.350 3.030 3.350 22,150 +0.23(+7.37%)
Nov 17, 2003 2.730 3.150 2.720 3.120 20,900 +0.57(+22.35%)
Nov 14, 2003 2.750 2.750 2.520 2.550 26,070 -0.15(-5.56%)
Nov 13, 2003 2.550 2.700 2.430 2.700 14,515 +0.20(+8.00%)
Nov 12, 2003 2.410 2.500 2.410 2.500 8,700 +0.05(+2.04%)
Nov 11, 2003 2.420 2.470 2.390 2.450 14,600 +0.04(+1.66%)
Nov 10, 2003 2.470 2.470 2.230 2.410 6,600 +0.01(+0.46%)
Nov 07, 2003 2.580 2.600 2.221 2.399 10,170 +0.32(+15.34%)
Nov 06, 2003 2.600 2.600 2.070 2.080 3,825 -0.47(-18.43%)
Nov 05, 2003 2.390 2.550 2.390 2.550 2,000 +0.42(+19.72%)
Nov 04, 2003 2.420 2.420 2.130 2.130 1,950 -0.35(-14.11%)
Nov 03, 2003 2.520 2.580 2.440 2.480 4,130 -0.04(-1.59%)
Oct 31, 2003 2.520 2.520 2.520 2.520 0 -0.13(-4.91%)
Oct 30, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 29, 2003 2.350 2.650 2.350 2.650 1,500 +0.25(+10.42%)
Oct 28, 2003 2.400 2.512 2.400 2.400 7,668 +0.00(+0.00%)
Oct 27, 2003 2.500 2.530 2.400 2.400 15,200 -0.13(-5.14%)
Oct 24, 2003 2.494 2.530 2.494 2.530 3,700 +0.00(+0.00%)
Oct 23, 2003 2.590 2.630 2.450 2.530 1,700 -0.02(-0.78%)
Oct 22, 2003 2.550 2.550 2.180 2.550 16,300 -0.09(-3.41%)
Oct 21, 2003 2.420 2.650 2.420 2.640 3,400 +0.20(+8.20%)
Oct 20, 2003 2.180 2.560 2.180 2.440 5,800 +0.07(+2.95%)
Oct 17, 2003 2.379 2.740 2.180 2.370 14,400 -0.12(-4.82%)
Oct 16, 2003 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Oct 15, 2003 2.550 2.550 2.490 2.490 1,300 -0.01(-0.40%)
Oct 14, 2003 2.500 2.750 2.020 2.500 10,100 +0.49(+24.38%)
Oct 13, 2003 2.310 2.310 2.010 2.010 1,600 -0.44(-17.96%)
Oct 10, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Oct 09, 2003 2.390 2.450 2.390 2.450 1,400 +0.08(+3.38%)
Oct 08, 2003 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Oct 07, 2003 2.180 2.500 2.180 2.370 5,800 +0.17(+7.73%)
Oct 06, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 03, 2003 2.200 2.200 2.200 2.200 1,800 +0.04(+1.85%)
Oct 02, 2003 2.180 2.200 2.160 2.160 8,300 -0.03(-1.37%)
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.