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 (%)
Jun 27, 2013 1.550 1.550 1.550 1.550 0 -0.01(-0.64%)
Jun 26, 2013 1.600 1.600 1.550 1.560 0 -0.04(-2.49%)
Jun 25, 2013 1.590 1.600 1.550 1.600 0 +0.01(+0.63%)
Jun 24, 2013 1.600 1.600 1.550 1.590 0 -0.01(-0.63%)
Jun 21, 2013 1.630 1.631 1.600 1.600 40,036 -0.02(-1.23%)
Jun 20, 2013 1.616 1.640 1.610 1.620 0 -0.01(-0.61%)
Jun 19, 2013 1.680 1.680 1.630 1.630 0 -0.05(-2.98%)
Jun 18, 2013 1.660 1.680 1.660 1.680 0 +0.02(+1.20%)
Jun 17, 2013 1.680 1.690 1.660 1.660 0 -0.03(-1.78%)
Jun 14, 2013 1.701 1.701 1.670 1.690 0 -0.03(-1.74%)
Jun 13, 2013 1.680 1.720 1.680 1.720 5,809 +0.03(+1.78%)
Jun 12, 2013 1.720 1.750 1.660 1.690 83,626 -0.07(-3.98%)
Jun 11, 2013 1.780 1.780 1.730 1.760 39,475 -0.06(-3.30%)
Jun 10, 2013 1.870 1.870 1.810 1.820 0 +0.03(+1.68%)
Jun 07, 2013 1.820 1.830 1.760 1.790 0 -0.04(-2.19%)
Jun 06, 2013 1.830 1.860 1.800 1.830 0 +0.02(+0.83%)
Jun 05, 2013 1.845 1.860 1.810 1.815 0 -0.06(-2.94%)
Jun 04, 2013 1.880 1.880 1.870 1.870 0 +0.01(+0.54%)
Jun 03, 2013 1.880 1.930 1.800 1.860 37,850 -0.05(-2.62%)
May 31, 2013 1.970 1.970 1.880 1.910 6,580 -0.06(-3.00%)
May 30, 2013 1.910 1.990 1.860 1.969 0 +0.05(+2.55%)
May 29, 2013 1.840 1.920 1.840 1.920 11,881 +0.03(+1.59%)
May 28, 2013 1.890 1.900 1.830 1.890 14,731 +0.00(+0.00%)
May 24, 2013 1.920 1.920 1.820 1.890 0 -0.02(-1.05%)
May 23, 2013 1.868 1.910 1.850 1.910 0 -0.01(-0.57%)
May 22, 2013 1.899 2.040 1.899 1.921 0 +0.01(+0.58%)
May 21, 2013 1.900 1.920 1.850 1.910 0 -0.02(-1.04%)
May 20, 2013 1.910 1.960 1.900 1.930 0 -0.01(-0.51%)
May 17, 2013 1.880 1.960 1.820 1.940 0 +0.05(+2.64%)
May 16, 2013 1.940 1.950 1.890 1.890 47,813 -0.07(-3.58%)
May 15, 2013 2.040 2.040 1.960 1.960 0 -0.04(-2.00%)
May 13, 2013 1.900 2.000 1.890 2.000 0 +0.09(+4.71%)
May 10, 2013 2.080 2.080 1.830 1.910 0 -0.15(-7.29%)
May 09, 2013 2.300 2.300 2.020 2.060 0 -0.20(-8.85%)
May 08, 2013 2.160 2.280 2.150 2.260 0 +0.14(+6.60%)
May 07, 2013 2.360 2.360 1.990 2.120 0 -0.20(-8.62%)
May 06, 2013 2.300 2.420 2.270 2.320 0 +0.04(+1.98%)
May 03, 2013 2.230 2.290 2.200 2.275 0 +0.07(+3.41%)
May 02, 2013 2.050 2.230 2.000 2.200 0 +0.16(+7.84%)
May 01, 2013 2.020 2.100 2.020 2.040 0 -0.01(-0.48%)
Apr 30, 2013 2.250 2.339 2.050 2.050 85,228 -0.19(-8.48%)
Apr 29, 2013 2.160 2.289 2.160 2.240 26,975 +0.05(+2.28%)
Apr 26, 2013 2.190 2.190 2.160 2.190 8,146 -0.02(-0.90%)
Apr 25, 2013 2.120 2.240 2.120 2.210 0 +0.09(+4.25%)
Apr 24, 2013 2.092 2.149 2.050 2.120 0 +0.04(+1.92%)
Apr 23, 2013 2.140 2.151 2.050 2.080 25,658 -0.02(-1.16%)
Apr 22, 2013 2.020 2.130 1.960 2.104 63,054 -0.02(-0.74%)
Apr 19, 2013 2.110 2.250 2.040 2.120 45,192 +0.01(+0.47%)
Apr 18, 2013 2.230 2.230 2.110 2.110 16,428 -0.02(-0.94%)
Apr 17, 2013 2.260 2.260 2.100 2.130 42,127 -0.08(-3.62%)
Apr 16, 2013 2.160 2.400 2.140 2.210 159,782 +0.03(+1.38%)
Apr 15, 2013 2.260 2.272 2.150 2.180 94,777 -0.12(-5.22%)
Apr 12, 2013 2.420 2.440 2.250 2.300 130,431 -0.17(-6.88%)
Apr 11, 2013 2.590 2.590 2.390 2.470 140,324 -0.11(-4.27%)
Apr 10, 2013 2.570 2.590 2.500 2.580 88,908 +0.03(+1.18%)
Apr 09, 2013 2.510 2.590 2.510 2.550 25,913 +0.03(+1.19%)
Apr 08, 2013 2.540 2.600 2.520 2.520 34,752 -0.06(-2.33%)
Apr 05, 2013 2.630 2.649 2.560 2.580 27,166 -0.06(-2.24%)
Apr 04, 2013 2.610 2.686 2.550 2.639 24,291 +0.04(+1.54%)
Apr 03, 2013 2.700 2.700 2.510 2.599 87,645 -0.11(-4.09%)
Apr 02, 2013 2.680 2.739 2.580 2.710 100,884 +0.02(+0.74%)
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.