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 30, 2005 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Dec 29, 2005 3.100 3.190 3.100 3.190 2,805 +0.01(+0.31%)
Dec 28, 2005 3.080 3.180 3.080 3.180 1,500 -0.01(-0.31%)
Dec 27, 2005 3.081 3.280 3.060 3.190 4,100 -0.19(-5.62%)
Dec 23, 2005 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 22, 2005 3.120 3.380 3.120 3.380 1,386 +0.18(+5.62%)
Dec 21, 2005 3.250 3.261 3.130 3.200 13,925 -0.26(-7.51%)
Dec 20, 2005 3.500 3.500 3.430 3.460 5,474 -0.04(-1.14%)
Dec 19, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 16, 2005 3.550 3.550 3.431 3.500 2,350 +0.09(+2.64%)
Dec 15, 2005 3.320 3.410 3.300 3.410 9,082 +0.11(+3.33%)
Dec 14, 2005 3.299 3.300 3.299 3.300 1,000 +0.12(+3.77%)
Dec 13, 2005 2.990 3.320 2.900 3.180 5,005 +0.07(+2.25%)
Dec 12, 2005 3.050 3.110 3.000 3.110 12,300 +0.01(+0.32%)
Dec 09, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 08, 2005 3.100 3.100 3.100 3.100 800 -0.02(-0.64%)
Dec 07, 2005 3.140 3.150 3.120 3.120 2,700 +0.05(+1.63%)
Dec 06, 2005 3.050 3.070 3.000 3.070 56,250 -0.03(-0.97%)
Dec 05, 2005 3.000 3.290 2.860 3.100 14,398 -0.20(-6.06%)
Dec 02, 2005 3.300 3.300 3.300 3.300 200 +0.04(+1.23%)
Dec 01, 2005 3.160 3.320 3.160 3.260 1,900 +0.16(+5.16%)
Nov 30, 2005 3.060 3.130 3.050 3.100 5,200 +0.00(+0.00%)
Nov 29, 2005 3.010 3.100 3.010 3.100 900 +0.00(+0.00%)
Nov 28, 2005 3.010 3.100 3.010 3.100 2,800 +0.00(+0.00%)
Nov 25, 2005 3.100 3.100 3.040 3.100 600 +0.01(+0.32%)
Nov 23, 2005 3.049 3.090 3.040 3.090 6,680 -0.05(-1.59%)
Nov 22, 2005 3.140 3.140 3.140 3.140 13,030 +0.06(+1.95%)
Nov 21, 2005 3.000 3.160 3.000 3.080 21,252 -0.24(-7.23%)
Nov 18, 2005 3.060 3.320 3.060 3.320 2,100 +0.00(+0.00%)
Nov 17, 2005 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Nov 16, 2005 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Nov 15, 2005 3.250 3.320 3.250 3.320 1,100 -0.01(-0.30%)
Nov 14, 2005 3.250 3.330 3.250 3.330 1,300 -0.06(-1.77%)
Nov 11, 2005 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Nov 10, 2005 3.186 3.390 3.186 3.390 300 -0.01(-0.29%)
Nov 09, 2005 3.300 3.400 3.300 3.400 1,200 +0.00(+0.00%)
Nov 08, 2005 3.290 3.400 3.290 3.400 1,050 +0.00(+0.00%)
Nov 07, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 04, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 03, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 02, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 01, 2005 3.460 3.460 3.400 3.400 3,300 -0.04(-1.16%)
Oct 31, 2005 3.440 3.440 3.440 3.440 1,000 -0.01(-0.29%)
Oct 28, 2005 3.450 3.450 3.450 3.450 172 -0.01(-0.29%)
Oct 27, 2005 3.252 3.460 3.252 3.460 200 -0.02(-0.57%)
Oct 26, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 25, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 24, 2005 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 21, 2005 3.050 3.480 3.050 3.480 400 +0.43(+14.10%)
Oct 20, 2005 3.050 3.050 3.050 3.050 1,000 -0.53(-14.80%)
Oct 19, 2005 3.580 3.580 3.580 3.580 1,346 +0.00(+0.00%)
Oct 18, 2005 3.260 3.580 2.962 3.580 1,506 -0.07(-1.89%)
Oct 17, 2005 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Oct 14, 2005 3.370 3.650 3.350 3.649 2,595 -0.05(-1.38%)
Oct 13, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 12, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 11, 2005 3.579 3.701 3.579 3.700 8,650 +0.00(+0.00%)
Oct 10, 2005 3.360 3.700 3.360 3.700 1,200 -0.28(-7.04%)
Oct 07, 2005 3.553 3.980 3.553 3.980 400 +0.13(+3.38%)
Oct 06, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 05, 2005 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
Oct 04, 2005 3.800 3.800 3.800 3.800 5,000 -0.05(-1.30%)
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.