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 (%)
Mar 31, 2006 3.200 3.290 3.200 3.290 300 +0.04(+1.23%)
Mar 30, 2006 3.260 3.260 3.100 3.250 3,601 -0.08(-2.40%)
Mar 29, 2006 3.400 3.400 3.260 3.330 6,000 -0.05(-1.48%)
Mar 28, 2006 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Mar 27, 2006 3.379 3.380 3.347 3.380 1,400 +0.26(+8.33%)
Mar 24, 2006 3.120 3.380 3.110 3.120 7,992 -0.08(-2.50%)
Mar 23, 2006 3.450 3.450 3.190 3.200 13,900 -0.18(-5.33%)
Mar 22, 2006 3.450 3.450 3.380 3.380 1,100 -0.01(-0.29%)
Mar 21, 2006 3.390 3.390 3.390 3.390 1,000 -0.06(-1.74%)
Mar 20, 2006 3.348 3.450 3.348 3.450 200 +0.06(+1.77%)
Mar 17, 2006 3.390 3.390 3.390 3.390 1,000 -0.06(-1.74%)
Mar 16, 2006 3.420 3.450 3.420 3.450 3,226 +0.03(+0.88%)
Mar 15, 2006 3.100 3.420 3.100 3.420 1,550 +0.01(+0.29%)
Mar 14, 2006 3.240 3.410 3.240 3.410 356 -0.02(-0.58%)
Mar 13, 2006 3.400 3.430 3.400 3.430 200 +0.05(+1.48%)
Mar 10, 2006 3.390 3.390 3.250 3.380 1,299 -0.02(-0.59%)
Mar 09, 2006 3.430 3.430 3.400 3.400 500 -0.03(-0.87%)
Mar 08, 2006 3.250 3.430 3.250 3.430 1,930 -0.02(-0.58%)
Mar 07, 2006 3.450 3.450 3.210 3.450 3,000 +0.00(+0.00%)
Mar 06, 2006 2.940 3.450 2.940 3.450 3,184 +0.00(+0.00%)
Mar 03, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 02, 2006 3.450 3.450 3.450 3.450 100 +0.03(+0.88%)
Mar 01, 2006 3.360 3.450 3.360 3.420 2,500 -0.03(-0.87%)
Feb 28, 2006 3.440 3.450 3.360 3.450 2,100 +0.01(+0.29%)
Feb 27, 2006 3.340 3.440 3.300 3.440 9,000 -0.01(-0.29%)
Feb 24, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 22, 2006 3.450 3.450 3.320 3.450 2,200 -0.04(-1.15%)
Feb 21, 2006 3.360 3.490 3.360 3.490 1,100 +0.00(+0.01%)
Feb 17, 2006 3.470 3.490 3.470 3.490 1,100 +0.03(+0.86%)
Feb 16, 2006 3.470 3.470 3.460 3.460 2,000 -0.04(-1.14%)
Feb 15, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 14, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 13, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 10, 2006 3.310 3.500 3.310 3.500 1,200 +0.19(+5.74%)
Feb 09, 2006 3.310 3.500 3.310 3.310 7,868 -0.18(-5.16%)
Feb 08, 2006 3.300 3.490 3.300 3.490 628 -0.01(-0.29%)
Feb 07, 2006 3.330 3.500 3.310 3.500 1,728 +0.38(+12.18%)
Feb 06, 2006 3.360 3.500 3.100 3.120 5,559 -0.38(-10.86%)
Feb 03, 2006 3.310 3.500 3.310 3.500 300 +0.00(+0.00%)
Feb 02, 2006 3.350 3.500 3.320 3.500 838 +0.00(+0.00%)
Feb 01, 2006 3.210 3.500 3.210 3.500 1,201 +0.04(+1.16%)
Jan 31, 2006 3.310 3.480 3.120 3.460 2,300 -0.04(-1.14%)
Jan 30, 2006 3.400 3.500 3.300 3.500 11,450 +0.06(+1.74%)
Jan 27, 2006 3.389 3.450 3.320 3.440 1,700 +0.05(+1.47%)
Jan 26, 2006 3.160 3.400 3.160 3.390 988 -0.01(-0.29%)
Jan 25, 2006 3.130 3.400 3.130 3.400 2,573 +0.00(+0.00%)
Jan 24, 2006 3.190 3.400 3.190 3.400 1,660 +0.05(+1.49%)
Jan 23, 2006 3.350 3.390 3.200 3.350 22,235 -0.04(-1.18%)
Jan 20, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 19, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 18, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 17, 2006 3.350 3.390 3.350 3.390 688 +0.00(+0.00%)
Jan 13, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 12, 2006 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jan 11, 2006 3.380 3.390 3.380 3.390 200 +0.10(+3.04%)
Jan 10, 2006 3.250 3.380 3.240 3.290 715 -0.13(-3.80%)
Jan 09, 2006 3.420 3.420 3.310 3.420 1,100 -0.02(-0.58%)
Jan 06, 2006 3.240 3.440 3.240 3.440 300 +0.04(+1.18%)
Jan 05, 2006 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 04, 2006 3.190 3.450 3.190 3.400 8,000 +0.21(+6.58%)
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.