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 (%)
Jul 31, 2013 1.799 1.799 1.750 1.770 0 -0.03(-1.66%)
Jul 30, 2013 1.790 1.810 1.770 1.800 0 +0.06(+3.45%)
Jul 29, 2013 1.720 1.780 1.720 1.740 0 -0.03(-1.69%)
Jul 26, 2013 1.730 1.770 1.710 1.770 0 +0.04(+2.25%)
Jul 25, 2013 1.780 1.780 1.710 1.731 0 -0.03(-1.65%)
Jul 24, 2013 1.800 1.830 1.760 1.760 0 -0.03(-1.62%)
Jul 23, 2013 1.769 1.790 1.760 1.789 0 +0.02(+1.07%)
Jul 22, 2013 1.768 1.840 1.768 1.770 0 +0.05(+2.91%)
Jul 19, 2013 1.700 1.730 1.690 1.720 0 -0.02(-1.15%)
Jul 18, 2013 1.760 1.760 1.700 1.740 0 -0.01(-0.58%)
Jul 17, 2013 1.720 1.750 1.660 1.750 4,061 +0.04(+2.34%)
Jul 16, 2013 1.680 1.717 1.600 1.710 0 +0.00(+0.00%)
Jul 15, 2013 1.730 1.730 1.631 1.710 0 -0.03(-1.72%)
Jul 12, 2013 1.750 1.760 1.740 1.740 0 -0.04(-2.25%)
Jul 11, 2013 1.760 1.790 1.740 1.780 0 +0.00(+0.01%)
Jul 10, 2013 1.760 1.780 1.757 1.780 0 -0.01(-0.51%)
Jul 09, 2013 1.790 1.820 1.750 1.789 0 +0.04(+2.23%)
Jul 08, 2013 1.930 1.930 1.750 1.750 0 -0.18(-9.42%)
Jul 05, 2013 1.990 1.990 1.860 1.932 0 +0.03(+1.68%)
Jul 03, 2013 1.950 2.100 1.850 1.900 0 +0.13(+7.34%)
Jul 02, 2013 1.560 1.890 1.550 1.770 0 +0.22(+14.19%)
Jul 01, 2013 1.554 1.569 1.550 1.550 0 +0.00(+0.00%)
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%)
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.