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 29, 2017 2.110 2.110 2.110 0 -0.06(-2.88%)
Dec 28, 2017 2.350 2.350 2.110 2.172 58,323 -0.10(-4.30%)
Dec 27, 2017 2.170 2.258 2.110 2.270 71,311 +0.06(+2.71%)
Dec 26, 2017 2.290 2.430 2.152 2.210 47,086 -0.06(-2.64%)
Dec 22, 2017 2.400 2.555 2.110 2.270 201,168 -0.52(-18.56%)
Dec 21, 2017 2.700 4.490 2.415 2.787 1,856,285 +0.17(+6.38%)
Dec 20, 2017 2.000 4.130 2.000 2.620 1,192,268 +0.72(+38.03%)
Dec 19, 2017 1.940 2.043 1.831 1.898 17,116 -0.07(-3.64%)
Dec 18, 2017 1.910 2.250 1.749 1.970 111,232 +0.07(+3.68%)
Dec 14, 2017 1.900 1.900 1.900 0 +0.05(+2.70%)
Dec 13, 2017 1.770 1.960 1.770 1.850 7,810 +0.02(+1.09%)
Dec 12, 2017 1.800 1.960 1.710 1.830 5,700 +0.03(+1.67%)
Dec 11, 2017 2.080 2.080 1.530 1.800 18,375 -0.19(-9.55%)
Dec 07, 2017 1.990 1.990 1.990 0 +0.12(+6.42%)
Dec 06, 2017 1.790 1.990 1.670 1.870 21,699 +0.05(+2.75%)
Dec 05, 2017 2.060 2.150 1.720 1.820 48,393 -0.27(-12.92%)
Dec 04, 2017 2.130 2.640 1.849 2.090 234,596 -0.11(-5.00%)
Dec 01, 2017 2.300 2.330 1.869 2.200 51,973 -0.29(-11.65%)
Nov 30, 2017 2.690 2.690 2.250 2.490 36,131 -0.18(-6.74%)
Nov 29, 2017 2.260 3.109 2.260 2.670 296,897 +0.24(+9.78%)
Nov 28, 2017 2.432 2.432 2.432 2.432 5,184 +0.16(+7.14%)
Nov 27, 2017 2.300 2.482 2.220 2.270 11,850 -0.04(-1.73%)
Nov 24, 2017 2.579 2.579 2.274 2.310 4,022 -0.15(-6.10%)
Nov 22, 2017 2.234 2.550 2.234 2.460 17,520 +0.06(+2.50%)
Nov 21, 2017 2.310 2.490 2.305 2.400 7,844 +0.06(+2.56%)
Nov 20, 2017 2.520 2.520 2.300 2.340 11,274 +0.07(+3.08%)
Nov 17, 2017 2.195 2.270 2.123 2.270 12,107 +0.10(+4.72%)
Nov 16, 2017 2.177 2.189 2.130 2.168 3,305 -0.11(-4.80%)
Nov 15, 2017 2.235 2.956 2.120 2.277 99,677 +0.11(+4.88%)
Nov 14, 2017 2.100 2.298 2.100 2.171 5,400 -0.03(-1.32%)
Nov 13, 2017 2.030 2.290 2.030 2.200 33,334 +0.21(+10.41%)
Nov 10, 2017 1.960 1.992 1.950 1.992 2,686 -0.14(-6.74%)
Nov 08, 2017 2.136 2.136 2.136 30 -0.13(-5.88%)
Nov 07, 2017 1.950 2.313 1.950 2.270 972 +0.31(+15.82%)
Nov 06, 2017 2.010 2.080 1.960 1.960 3,792 -0.06(-3.21%)
Nov 02, 2017 2.025 2.025 2.025 0 -0.00(-0.25%)
Nov 01, 2017 2.080 2.080 2.030 2.030 300 -0.07(-3.29%)
Oct 31, 2017 2.057 2.099 2.030 2.099 2,051 +0.05(+2.49%)
Oct 30, 2017 2.048 2.048 2.048 2.048 1,114 -0.04(-2.00%)
Oct 27, 2017 2.060 2.320 2.000 2.090 2,040 -0.09(-3.95%)
Oct 26, 2017 1.970 2.176 1.970 2.176 2,800 +0.18(+9.06%)
Oct 25, 2017 1.961 2.020 1.961 1.995 2,695 -0.19(-8.59%)
Oct 24, 2017 2.180 2.190 2.100 2.183 2,614 -0.01(-0.34%)
Oct 23, 2017 2.050 2.240 2.040 2.190 4,154 -0.15(-6.41%)
Oct 20, 2017 2.400 2.440 2.060 2.340 26,097 -0.06(-2.50%)
Oct 19, 2017 2.020 2.500 2.020 2.400 45,258 +0.36(+17.70%)
Oct 18, 2017 1.950 2.039 1.950 2.039 1,600 +0.02(+0.85%)
Oct 17, 2017 1.979 2.022 1.951 2.022 1,627 -0.03(-1.37%)
Oct 16, 2017 2.140 2.140 2.040 2.050 1,076 -0.16(-7.21%)
Oct 13, 2017 2.220 2.229 2.130 2.209 12,404 -0.05(-2.24%)
Oct 12, 2017 2.210 2.280 2.134 2.260 4,496 -0.01(-0.44%)
Oct 11, 2017 2.130 2.280 2.130 2.270 7,300 +0.14(+6.57%)
Oct 10, 2017 2.143 2.143 2.130 2.130 1,900 -0.05(-2.29%)
Oct 09, 2017 1.985 2.203 1.940 2.180 3,612 +0.14(+6.87%)
Oct 06, 2017 2.080 2.080 2.027 2.040 5,709 -0.11(-5.01%)
Oct 05, 2017 2.165 2.165 2.094 2.148 2,343 -0.02(-0.70%)
Oct 04, 2017 2.090 2.163 1.924 2.163 9,819 +0.01(+0.36%)
Oct 03, 2017 2.040 2.155 2.040 2.155 1,166 +0.11(+5.63%)
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.