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, 2017 0.5999 0.6291 0.5999 0.6291 300 +0.05(+8.47%)
Mar 30, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.02(+3.07%)
Mar 29, 2017 0.6200 0.6500 0.5300 0.5627 22,055 -0.04(-6.22%)
Mar 28, 2017 0.5999 0.6128 0.5012 0.6000 26,490 +0.01(+1.69%)
Mar 27, 2017 0.5891 0.6200 0.5012 0.5900 27,373 +0.03(+5.15%)
Mar 24, 2017 0.6400 0.6400 0.5611 0.5611 20,637 -0.04(-6.61%)
Mar 23, 2017 0.6688 0.6688 0.6000 0.6008 5,176 -0.06(-8.97%)
Mar 22, 2017 0.6156 0.6700 0.6100 0.6600 5,300 +0.05(+8.20%)
Mar 21, 2017 0.6898 0.6898 0.6100 0.6100 2,244 -0.02(-3.33%)
Mar 20, 2017 0.6310 0.6310 0.6310 0.6310 100 -0.06(-8.55%)
Mar 17, 2017 0.7030 0.7030 0.6310 0.6900 5,285 -0.05(-6.76%)
Mar 16, 2017 0.7400 0.7700 0.6335 0.7400 95,986 -0.01(-1.33%)
Mar 15, 2017 0.7500 0.7500 0.7500 0.7500 2,200 -0.03(-3.85%)
Mar 14, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.04(+5.41%)
Mar 13, 2017 0.7500 0.7600 0.7400 0.7400 3,086 -0.03(-3.90%)
Mar 10, 2017 0.7500 0.7800 0.7380 0.7700 17,602 -0.01(-1.28%)
Mar 09, 2017 0.6900 0.7800 0.6900 0.7800 32,250 +0.06(+8.32%)
Mar 08, 2017 0.7486 0.7500 0.7000 0.7201 1,619 -0.07(-8.84%)
Mar 07, 2017 0.8000 0.8200 0.7015 0.7899 60,040 -0.01(-1.26%)
Mar 06, 2017 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Mar 03, 2017 0.7994 0.8000 0.7994 0.8000 2,101 -0.02(-2.44%)
Mar 02, 2017 0.8199 0.8200 0.7511 0.8200 14,955 -0.00(-0.12%)
Mar 01, 2017 0.8500 0.8500 0.6858 0.8210 22,538 -0.11(-11.72%)
Feb 28, 2017 0.8600 0.9300 0.8600 0.9300 652 +0.00(+0.00%)
Feb 27, 2017 0.9000 0.9300 0.9000 0.9300 637 +0.03(+3.33%)
Feb 24, 2017 0.9100 0.9100 0.9000 0.9000 430 -0.04(-4.26%)
Feb 23, 2017 0.9400 0.9400 0.9400 0.9400 600 +0.01(+1.08%)
Feb 22, 2017 0.9300 0.9300 0.9300 0.9300 400 +0.03(+3.33%)
Feb 21, 2017 0.8406 0.9300 0.8406 0.9000 4,591 +0.00(+0.00%)
Feb 17, 2017 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Feb 16, 2017 0.9100 0.9299 0.8477 0.9200 2,292 -0.02(-2.13%)
Feb 15, 2017 0.9315 0.9400 0.9305 0.9400 2,205 +0.01(+1.08%)
Feb 14, 2017 0.9300 0.9400 0.9114 0.9300 10,452 +0.00(+0.00%)
Feb 13, 2017 0.8644 0.9300 0.8644 0.9300 3,105 +0.01(+1.08%)
Feb 10, 2017 0.9199 0.9237 0.9199 0.9201 1,058 +0.02(+2.22%)
Feb 09, 2017 0.8501 0.9099 0.8501 0.9001 1,732 -0.01(-1.10%)
Feb 08, 2017 0.8800 0.9399 0.8800 0.9101 1,075 -0.03(-3.18%)
Feb 07, 2017 0.8400 0.9400 0.8400 0.9400 3,101 +0.01(+1.08%)
Feb 06, 2017 0.9300 0.9300 0.9300 0.9300 782 -0.00(-0.11%)
Feb 03, 2017 0.9200 0.9500 0.9200 0.9310 10,320 -0.02(-2.00%)
Feb 02, 2017 0.9600 0.9600 0.9300 0.9500 600 -0.01(-1.04%)
Feb 01, 2017 0.9500 0.9600 0.8900 0.9600 4,973 +0.01(+1.05%)
Jan 31, 2017 0.9890 0.9890 0.9200 0.9500 8,830 +0.01(+1.06%)
Jan 30, 2017 1.000 1.000 0.9000 0.9400 11,530 +0.01(+1.06%)
Jan 27, 2017 0.9300 1.080 0.9300 0.9301 17,620 -0.06(-6.03%)
Jan 26, 2017 0.9300 0.9898 0.8996 0.9898 9,350 +0.07(+7.59%)
Jan 25, 2017 0.9811 1.000 0.9200 0.9200 28,706 -0.07(-6.88%)
Jan 24, 2017 0.9880 0.9880 0.9880 0.9880 600 -0.00(-0.20%)
Jan 23, 2017 1.000 1.010 0.9145 0.9900 2,426 -0.02(-1.98%)
Jan 20, 2017 0.9300 1.010 0.9300 1.010 28,295 +0.05(+5.21%)
Jan 19, 2017 0.9400 0.9600 0.8700 0.9600 14,960 +0.06(+6.67%)
Jan 18, 2017 0.9500 1.040 0.8900 0.9000 34,345 -0.06(-6.25%)
Jan 17, 2017 0.9100 1.100 0.8800 0.9600 65,144 +0.02(+2.13%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 -0.01(-1.06%)
Jan 12, 2017 0.9300 1.030 0.8999 0.9501 38,499 +0.02(+2.16%)
Jan 11, 2017 0.9187 0.9300 0.9187 0.9300 2,200 +0.02(+1.97%)
Jan 10, 2017 0.9120 0.9120 0.9120 0.9120 100 -0.05(-5.00%)
Jan 09, 2017 1.030 1.090 0.9600 0.9600 40,714 -0.12(-11.11%)
Jan 06, 2017 0.8999 1.090 0.8951 1.080 27,445 +0.16(+16.76%)
Jan 05, 2017 0.9799 1.040 0.8500 0.9250 27,079 +0.01(+0.54%)
Jan 04, 2017 1.000 1.110 0.9200 0.9200 4,808 -0.09(-8.91%)
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.