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 30, 2016 0.9800 1.095 1.095 1.095 82,400 +0.04(+3.62%)
Jun 29, 2016 1.035 1.057 0.9800 1.057 2,200 +0.03(+2.59%)
Jun 28, 2016 1.029 1.030 0.9890 1.030 1,485 -0.07(-6.36%)
Jun 27, 2016 1.090 1.110 1.090 1.100 5,042 +0.02(+1.85%)
Jun 23, 2016 0.9700 1.080 1.080 1.080 800 +0.03(+3.25%)
Jun 21, 2016 1.000 1.046 1.046 1.046 1,700 +0.02(+1.55%)
Jun 20, 2016 0.9300 1.030 0.9300 1.030 14,550 +0.01(+1.09%)
Jun 17, 2016 1.019 1.019 1.019 1.019 100 -0.00(-0.10%)
Jun 16, 2016 0.9601 1.020 0.9601 1.020 1,572 -0.00(-0.01%)
Jun 15, 2016 1.020 1.020 0.9800 1.020 3,020 +0.00(+0.01%)
Jun 14, 2016 1.000 1.020 0.9920 1.020 2,500 -0.01(-0.97%)
Jun 13, 2016 0.9950 1.030 0.9603 1.030 2,510 -0.00(-0.01%)
Jun 10, 2016 1.050 1.074 1.030 1.030 4,334 -0.07(-6.36%)
Jun 09, 2016 1.049 1.091 1.040 1.100 3,300 +0.00(+0.00%)
Jun 08, 2016 1.001 1.109 1.001 1.100 29,470 +0.00(+0.01%)
Jun 07, 2016 1.050 1.290 1.000 1.100 159,565 +0.02(+1.84%)
Jun 06, 2016 1.070 1.080 0.9900 1.080 20,829 +0.00(+0.01%)
Jun 03, 2016 1.000 1.080 1.000 1.080 300 +0.01(+0.93%)
Jun 01, 2016 1.070 1.070 1.070 1.070 100 +0.10(+10.31%)
May 31, 2016 0.8800 1.070 0.8800 0.9700 24,135 -0.06(-5.83%)
May 27, 2016 1.030 1.030 1.030 1.030 500 -0.02(-2.37%)
May 25, 2016 1.050 1.055 1.055 1.055 4,800 -0.03(-2.31%)
May 23, 2016 1.050 1.080 1.080 1.080 4,100 +0.03(+2.86%)
May 20, 2016 1.000 1.080 0.9500 1.050 25,404 +0.05(+5.00%)
May 19, 2016 1.000 1.000 1.000 1.000 100 -0.08(-7.41%)
May 17, 2016 1.020 1.080 1.080 1.080 1,300 -0.02(-1.81%)
May 16, 2016 1.100 1.100 1.100 1.100 1,000 +0.02(+1.85%)
May 13, 2016 1.080 1.080 1.080 1.080 1,500 -0.01(-0.93%)
May 12, 2016 1.060 1.100 0.9800 1.090 5,412 +0.06(+5.83%)
May 11, 2016 1.030 1.030 0.9500 1.030 1,400 -0.01(-0.96%)
May 10, 2016 1.050 1.060 0.9500 1.040 56,382 +0.04(+4.00%)
May 09, 2016 1.000 1.034 1.000 1.000 11,957 -0.01(-0.99%)
May 06, 2016 1.050 1.050 1.010 1.010 7,022 -0.04(-3.81%)
May 05, 2016 1.050 1.130 1.040 1.050 7,991 +0.02(+1.94%)
May 04, 2016 1.110 1.170 1.030 1.030 1,942 -0.05(-4.63%)
May 03, 2016 1.020 1.180 1.020 1.080 4,504 +0.03(+2.86%)
May 02, 2016 1.230 1.240 1.040 1.050 6,200 -0.09(-8.17%)
Apr 29, 2016 1.020 1.150 1.010 1.143 49,232 +0.12(+11.23%)
Apr 28, 2016 0.9603 1.090 0.9603 1.028 20,990 -0.02(-2.09%)
Apr 27, 2016 1.010 1.050 0.9610 1.050 40,600 +0.04(+3.95%)
Apr 26, 2016 1.000 1.040 0.9100 1.010 27,824 +0.01(+1.00%)
Apr 25, 2016 1.020 1.020 0.9450 1.000 18,290 -0.02(-1.96%)
Apr 22, 2016 1.070 1.070 1.020 1.020 6,700 -0.05(-4.67%)
Apr 21, 2016 1.080 1.080 1.000 1.070 10,970 +0.01(+0.66%)
Apr 20, 2016 1.000 1.063 1.000 1.063 11,780 +0.03(+3.20%)
Apr 19, 2016 1.020 1.090 1.020 1.030 6,123 +0.02(+1.98%)
Apr 18, 2016 0.9900 1.030 0.9699 1.010 17,512 -0.08(-7.34%)
Apr 15, 2016 1.090 1.090 1.090 1.090 238 +0.05(+4.81%)
Apr 14, 2016 1.031 1.090 1.018 1.040 1,530 -0.01(-0.95%)
Apr 13, 2016 1.040 1.070 1.010 1.050 4,250 +0.01(+0.95%)
Apr 12, 2016 1.000 1.090 1.000 1.040 5,700 +0.01(+0.98%)
Apr 11, 2016 1.031 1.031 1.031 1.030 1,860 +0.02(+1.98%)
Apr 08, 2016 1.040 1.040 1.000 1.010 5,403 -0.07(-6.48%)
Apr 07, 2016 1.030 1.080 1.010 1.080 5,300 +0.03(+2.86%)
Apr 06, 2016 1.059 1.080 1.027 1.050 2,500 +0.02(+1.94%)
Apr 05, 2016 1.050 1.050 1.000 1.030 10,987 -0.04(-3.74%)
Apr 04, 2016 1.000 1.080 1.000 1.070 41,332 +0.09(+9.28%)
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.